Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.6600 0.6600 0.5550 0.6100 45,200 -0.03(-4.69%)
Nov 27, 2019 0.5400 0.6450 0.5400 0.6400 177,000 +0.10(+18.52%)
Nov 26, 2019 0.4900 0.5600 0.4900 0.5400 296,755 +0.05(+9.73%)
Nov 25, 2019 0.4688 0.5010 0.4688 0.4921 108,683 +0.01(+1.55%)
Nov 22, 2019 0.5200 0.5300 0.4568 0.4846 80,700 -0.04(-6.81%)
Nov 21, 2019 0.5370 0.5380 0.4950 0.5200 30,695 -0.02(-3.35%)
Nov 20, 2019 0.5600 0.5700 0.5022 0.5380 140,769 -0.03(-5.63%)
Nov 19, 2019 0.5700 0.6000 0.5700 0.5701 43,042 +0.00(+0.02%)
Nov 18, 2019 0.6095 0.6338 0.5500 0.5700 89,621 -0.06(-8.99%)
Nov 15, 2019 0.6500 0.7000 0.6100 0.6263 79,100 -0.04(-6.52%)
Nov 14, 2019 0.6700 0.6800 0.6600 0.6700 17,269 -0.01(-0.83%)
Nov 13, 2019 0.6500 0.7000 0.6500 0.6756 33,381 +0.00(+0.33%)
Nov 12, 2019 0.6855 0.7000 0.6667 0.6734 34,101 -0.02(-2.18%)
Nov 11, 2019 0.6991 0.7000 0.6884 0.6884 8,554 +0.00(+0.60%)
Nov 08, 2019 0.6900 0.7000 0.6710 0.6843 12,900 -0.01(-0.83%)
Nov 07, 2019 0.6700 0.6900 0.6700 0.6900 8,634 +0.01(+1.01%)
Nov 06, 2019 0.6700 0.6900 0.6699 0.6831 24,262 -0.01(-1.00%)
Nov 05, 2019 0.6900 0.6960 0.6600 0.6900 51,377 +0.02(+2.76%)
Nov 04, 2019 0.7000 0.7000 0.6200 0.6715 88,009 -0.02(-2.68%)
Nov 01, 2019 0.6900 0.7400 0.6800 0.6900 41,800 -0.03(-3.50%)
Oct 31, 2019 0.7416 0.7416 0.7126 0.7150 3,287 -0.01(-0.69%)
Oct 30, 2019 0.7600 0.7900 0.6900 0.7200 27,721 -0.05(-6.49%)
Oct 29, 2019 0.7898 0.7898 0.7020 0.7700 7,565 +0.02(+2.67%)
Oct 28, 2019 0.7500 0.7500 0.7030 0.7500 28,469 +0.02(+2.74%)
Oct 25, 2019 0.7000 0.7400 0.7000 0.7300 27,200 +0.01(+1.39%)
Oct 24, 2019 0.7300 0.7300 0.7025 0.7200 10,763 +0.00(+0.01%)
Oct 23, 2019 0.7200 0.7250 0.6833 0.7199 10,272 +0.01(+1.75%)
Oct 22, 2019 0.7200 0.7250 0.6951 0.7075 8,243 -0.02(-2.41%)
Oct 21, 2019 0.7179 0.7250 0.7075 0.7250 3,861 +0.01(+1.40%)
Oct 18, 2019 0.7250 0.7250 0.6951 0.7150 20,400 +0.01(+1.43%)
Oct 17, 2019 0.7250 0.7250 0.6901 0.7049 4,822 -0.02(-2.88%)
Oct 16, 2019 0.6947 0.7400 0.6800 0.7258 10,457 +0.01(+0.79%)
Oct 15, 2019 0.6840 0.7480 0.6840 0.7201 21,846 +0.04(+5.59%)
Oct 14, 2019 0.6900 0.7500 0.6700 0.6820 41,490 -0.03(-4.15%)
Oct 11, 2019 0.7400 0.7500 0.6820 0.7115 45,900 -0.02(-2.53%)
Oct 10, 2019 0.7280 0.7400 0.7280 0.7300 6,461 +0.00(+0.27%)
Oct 09, 2019 0.6970 0.7400 0.6944 0.7280 10,085 +0.03(+4.60%)
Oct 08, 2019 0.7500 0.7500 0.6960 0.6960 71,741 -0.00(-0.57%)
Oct 07, 2019 0.7500 0.7500 0.6962 0.7000 20,499 -0.05(-6.17%)
Oct 04, 2019 0.7200 0.7460 0.7200 0.7460 6,300 +0.00(+0.00%)
Oct 03, 2019 0.7480 0.7480 0.6950 0.7460 8,355 +0.04(+5.82%)
Oct 02, 2019 0.7150 0.7500 0.6830 0.7050 20,041 -0.03(-3.95%)
Oct 01, 2019 0.7300 0.7500 0.7020 0.7340 7,206 +0.00(+0.55%)
Sep 30, 2019 0.7300 0.7300 0.6934 0.7300 7,899 +0.01(+1.67%)
Sep 27, 2019 0.8000 0.8071 0.6900 0.7180 46,100 -0.04(-5.63%)
Sep 26, 2019 0.7300 0.7710 0.7300 0.7608 11,145 +0.00(+0.54%)
Sep 25, 2019 0.8034 0.8034 0.7300 0.7567 8,423 -0.01(-0.76%)
Sep 24, 2019 0.7650 0.7650 0.7450 0.7625 6,205 -0.04(-4.58%)
Sep 23, 2019 0.8141 0.8141 0.7650 0.7991 5,267 -0.01(-1.11%)
Sep 20, 2019 0.8141 0.8150 0.8030 0.8081 4,300 -0.00(-0.23%)
Sep 19, 2019 0.8100 0.8500 0.8100 0.8100 10,832 -0.02(-1.84%)
Sep 18, 2019 0.8300 0.8380 0.7705 0.8252 10,143 -0.02(-2.92%)
Sep 17, 2019 0.8100 0.8700 0.8000 0.8500 3,183 +0.03(+3.03%)
Sep 16, 2019 0.8000 0.8600 0.7500 0.8250 18,775 -0.03(-2.94%)
Sep 13, 2019 0.8016 0.8500 0.8016 0.8500 33,700 +0.03(+3.98%)
Sep 12, 2019 0.8016 0.8300 0.8016 0.8175 13,112 -0.01(-1.18%)
Sep 11, 2019 0.7800 0.8475 0.7740 0.8273 40,087 +0.05(+6.69%)
Sep 10, 2019 0.7800 0.7800 0.7300 0.7754 12,071 -0.00(-0.24%)
Sep 09, 2019 0.7900 0.8000 0.7218 0.7773 22,498 +0.00(+0.30%)
Sep 06, 2019 0.7800 0.7900 0.7120 0.7750 29,900 +0.02(+2.24%)
Sep 05, 2019 0.7400 0.7580 0.7290 0.7580 21,301 +0.05(+6.76%)
Sep 04, 2019 0.7300 0.7400 0.7100 0.7100 7,732 -0.02(-2.74%)
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.