Indicators

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.064	2.140	2.064	2.098	44,179	+0.05(+2.32%)
Sep 28, 2017	2.080	2.080	2.020	2.050	25,190	-0.03(-1.44%)
Sep 27, 2017	2.040	2.160	2.040	2.080	51,082	+0.04(+1.96%)
Sep 26, 2017	1.929	2.090	1.929	2.040	88,411	+0.13(+6.81%)
Sep 25, 2017	2.100	2.130	1.851	1.910	277,066	-0.21(-9.91%)
Sep 22, 2017	2.180	2.200	2.120	2.120	34,742	-0.10(-4.50%)
Sep 21, 2017	2.220	2.250	2.156	2.220	57,994	-0.03(-1.33%)
Sep 20, 2017	2.240	2.280	2.210	2.250	33,270	+0.01(+0.45%)
Sep 19, 2017	2.340	2.340	2.150	2.240	257,569	-0.03(-1.32%)
Sep 18, 2017	2.349	2.350	2.210	2.270	174,797	-0.02(-0.87%)
Sep 15, 2017	2.340	2.340	2.267	2.290	92,590	-0.01(-0.43%)
Sep 14, 2017	2.240	2.359	2.200	2.300	121,637	+0.05(+2.45%)
Sep 13, 2017	2.120	2.286	2.120	2.245	131,335	+0.12(+5.90%)
Sep 12, 2017	2.050	2.250	2.040	2.120	204,309	+0.06(+2.91%)
Sep 11, 2017	2.120	2.244	2.046	2.060	221,765	-0.06(-2.83%)
Sep 08, 2017	2.310	2.500	2.110	2.120	161,311	-0.18(-7.83%)
Sep 07, 2017	2.350	2.440	2.230	2.300	94,872	-0.03(-1.29%)
Sep 06, 2017	2.531	2.531	2.330	2.330	150,708	-0.19(-7.54%)
Sep 05, 2017	2.490	2.765	2.450	2.520	148,472	-0.03(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.