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 (%)
Dec 29, 2017		2.680	2.680	2.680	0	-0.22(-7.59%)
Dec 28, 2017	2.950	3.010	2.720	2.900	259,145	-0.03(-1.02%)
Dec 27, 2017	2.840	3.120	2.761	2.930	587,973	+0.09(+3.17%)
Dec 26, 2017	3.000	3.020	2.782	2.840	165,801	-0.15(-5.02%)
Dec 22, 2017	2.790	3.020	2.670	2.990	238,025	+0.16(+5.65%)
Dec 21, 2017	3.220	3.249	2.768	2.830	613,713	-0.45(-13.72%)
Dec 20, 2017	2.530	4.140	2.500	3.280	4,397,446	+0.79(+31.73%)
Dec 19, 2017	2.530	2.550	2.340	2.490	597,639	-0.01(-0.40%)
Dec 18, 2017	2.370	2.550	2.260	2.500	522,447	+0.16(+6.84%)
Dec 15, 2017	2.180	2.410	2.140	2.340	465,919	+0.16(+7.34%)
Dec 14, 2017	2.160	2.210	2.070	2.180	235,616	+0.01(+0.46%)
Dec 13, 2017	2.120	2.220	2.080	2.170	313,689	+0.06(+2.84%)
Dec 12, 2017	2.110	2.170	2.010	2.110	179,494	+0.00(+0.00%)
Dec 11, 2017		2.140	1.950	2.110	209,477	+0.12(+6.03%)
Dec 08, 2017	2.070	2.110	1.880	1.990	118,330	-0.07(-3.40%)
Dec 07, 2017	2.330	2.440	2.030	2.060	339,430	-0.17(-7.62%)
Dec 06, 2017	2.140	2.420	2.090	2.230	377,077	+0.14(+6.70%)
Dec 05, 2017	1.890	2.200	1.890	2.090	336,780	+0.19(+10.00%)
Dec 04, 2017	1.820	1.900	1.754	1.900	135,961	+0.16(+9.20%)

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.