Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Runji Cement Inc (CSE: LOAN )

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 (%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 30, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+12.50%)
Oct 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 25, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Oct 24, 2019 0.0600 0.0800 0.0600 0.0800 103,000 -0.01(-11.11%)
Oct 22, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0900 0.0750 0.0900 144,000 -0.01(-10.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 5,438 +0.03(+33.33%)
Oct 16, 2019 0.0800 0.0800 0.0750 0.0750 86,000 -0.01(-11.76%)
Oct 15, 2019 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 10, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.29%)
Oct 09, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 04, 2019 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0600 0.0500 0.0500 1,014,200 +0.00(+0.00%)
Sep 30, 2019 0.0550 0.0600 0.0500 0.0500 646,000 -0.00(-9.09%)
Sep 27, 2019 0.0600 0.0600 0.0500 0.0550 132,000 -0.01(-15.38%)
Sep 26, 2019 0.0650 0.0650 0.0650 0.0650 2,210 +0.00(+0.00%)
Sep 25, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Sep 24, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2019 0.0750 0.0850 0.0750 0.0800 188,204 +0.01(+14.29%)
Sep 09, 2019 0.0850 0.0850 0.0700 0.0700 173,750 -0.01(-17.65%)
Sep 06, 2019 0.0800 0.0900 0.0800 0.0850 66,000 +0.00(+0.00%)
Sep 05, 2019 0.1000 0.1000 0.0850 0.0850 46,999 -0.01(-15.00%)
Sep 04, 2019 0.0950 0.1050 0.0950 0.1000 80,000 +0.01(+11.11%)
Sep 03, 2019 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-10.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Aug 28, 2019 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Aug 27, 2019 0.1000 0.1000 0.1000 0.1000 81,000 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 23, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 19, 2019 0.1000 0.1000 0.0950 0.0950 57,000 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.0950 0.0950 224 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.0950 0.0950 15,310 -0.01(-9.52%)
Aug 14, 2019 0.1050 0.1050 0.1050 0.1050 125,000 -0.01(-4.55%)
Aug 13, 2019 0.1200 0.1200 0.1100 0.1100 12,500 +0.00(+0.00%)
Aug 09, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 08, 2019 0.1000 0.1000 0.1000 40 +0.00(+0.00%)
Aug 07, 2019 0.1050 0.1050 0.0900 0.1000 121,300 -0.00(-4.76%)
Aug 06, 2019 0.1200 0.1200 0.1050 0.1050 5,500 -0.01(-8.70%)
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.