Skip to main content
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 30, 2018 1.570 1.640 1.520 1.570 2,300 +0.00(+0.00%)
Nov 29, 2018 1.490 1.650 1.490 1.570 5,656 +0.02(+1.29%)
Nov 28, 2018 1.510 1.620 1.500 1.550 8,605 -0.00(-0.05%)
Nov 27, 2018 1.560 1.580 1.531 1.551 9,225 +0.00(+0.05%)
Nov 26, 2018 1.590 1.640 1.550 1.550 5,896 -0.02(-1.27%)
Nov 23, 2018 1.530 1.680 1.520 1.570 96,900 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.01(-0.63%)
Nov 20, 2018 1.660 1.670 1.560 1.580 13,125 -0.12(-7.06%)
Nov 19, 2018 1.706 1.710 1.651 1.700 10,056 -0.01(-0.58%)
Nov 16, 2018 1.670 1.710 1.630 1.710 8,500 +0.03(+1.79%)
Nov 15, 2018 1.690 1.698 1.650 1.680 10,277 -0.01(-0.59%)
Nov 14, 2018 1.710 1.760 1.690 1.690 10,272 -0.04(-2.31%)
Nov 13, 2018 1.700 1.752 1.700 1.730 7,752 +0.03(+1.76%)
Nov 12, 2018 1.690 1.725 1.690 1.700 4,643 -0.05(-2.86%)
Nov 09, 2018 1.730 1.750 1.700 1.750 3,100 -0.02(-1.13%)
Nov 08, 2018 1.790 1.809 1.730 1.770 6,935 -0.01(-0.56%)
Nov 07, 2018 1.810 1.830 1.780 1.780 8,160 -0.04(-2.20%)
Nov 06, 2018 1.800 1.820 1.750 1.820 14,594 +0.03(+1.68%)
Nov 05, 2018 1.790 1.827 1.770 1.790 52,295 -0.04(-2.19%)
Nov 02, 2018 1.810 1.830 1.780 1.830 21,500 +0.04(+2.23%)
Nov 01, 2018 1.760 1.820 1.760 1.790 64,720 +0.01(+0.56%)
Oct 31, 2018 1.810 1.830 1.770 1.780 9,459 -0.03(-1.66%)
Oct 30, 2018 1.840 1.850 1.810 1.810 597 +0.03(+1.69%)
Oct 29, 2018 1.850 1.870 1.770 1.780 17,026 -0.11(-5.82%)
Oct 26, 2018 1.810 1.890 1.770 1.890 6,200 +0.07(+3.85%)
Oct 25, 2018 1.810 1.880 1.800 1.820 25,807 -0.06(-3.19%)
Oct 24, 2018 1.910 1.910 1.810 1.880 11,549 +0.00(+0.00%)
Oct 23, 2018 1.839 1.950 1.820 1.880 14,781 +0.04(+2.17%)
Oct 22, 2018 1.850 1.940 1.820 1.840 25,294 -0.06(-3.16%)
Oct 19, 2018 1.960 2.070 1.830 1.900 40,300 -0.03(-1.55%)
Oct 18, 2018 1.900 2.010 1.800 1.930 66,615 +0.05(+2.93%)
Oct 17, 2018 1.800 1.940 1.800 1.875 39,751 +0.02(+1.35%)
Oct 16, 2018 1.800 1.860 1.800 1.850 7,913 +0.05(+2.83%)
Oct 15, 2018 1.820 1.860 1.780 1.799 2,655 -0.05(-2.76%)
Oct 12, 2018 1.810 1.850 1.790 1.850 8,100 +0.07(+3.93%)
Oct 11, 2018 1.881 1.881 1.780 1.780 3,896 -0.01(-0.56%)
Oct 10, 2018 1.870 1.870 1.790 1.790 7,987 -0.08(-4.27%)
Oct 09, 2018 1.840 1.870 1.771 1.870 2,437 +0.08(+4.47%)
Oct 08, 2018 1.940 1.940 1.760 1.790 64,002 -0.20(-10.05%)
Oct 05, 2018 2.000 2.080 1.950 1.990 32,500 -0.01(-0.50%)
Oct 04, 2018 2.010 2.050 1.990 2.000 24,276 -0.01(-0.50%)
Oct 03, 2018 2.050 2.050 2.010 2.010 3,325 -0.02(-0.99%)
Oct 02, 2018 2.060 2.060 2.010 2.030 4,280 -0.03(-1.46%)
Oct 01, 2018 2.050 2.100 2.010 2.060 3,655 +0.00(+0.00%)
Sep 28, 2018 2.060 2.090 1.960 2.060 23,100 -0.03(-1.44%)
Sep 27, 2018 1.860 2.100 1.830 2.090 197,473 +0.19(+10.00%)
Sep 26, 2018 1.840 1.900 1.821 1.900 39,761 +0.05(+2.70%)
Sep 25, 2018 1.790 1.850 1.780 1.850 28,719 +0.03(+1.65%)
Sep 24, 2018 1.810 1.850 1.780 1.820 36,099 +0.01(+0.55%)
Sep 21, 2018 1.700 1.900 1.660 1.810 134,700 +0.13(+7.74%)
Sep 20, 2018 1.700 1.700 1.650 1.680 36,495 -0.02(-1.18%)
Sep 19, 2018 1.700 1.700 1.652 1.700 18,823 +0.00(+0.00%)
Sep 18, 2018 1.750 1.753 1.661 1.700 74,937 -0.02(-1.16%)
Sep 17, 2018 1.739 1.739 1.695 1.720 45,332 -0.02(-1.15%)
Sep 14, 2018 1.880 1.880 1.710 1.740 38,800 -0.12(-6.45%)
Sep 13, 2018 1.790 1.880 1.790 1.860 36,157 +0.01(+0.54%)
Sep 12, 2018 1.730 1.850 1.710 1.850 40,727 +0.12(+6.94%)
Sep 11, 2018 1.780 1.780 1.720 1.730 17,620 -0.08(-4.42%)
Sep 10, 2018 1.810 1.810 1.750 1.810 13,902 +0.00(+0.00%)
Sep 07, 2018 1.720 1.810 1.710 1.810 15,300 +0.06(+3.43%)
Sep 06, 2018 1.759 1.773 1.720 1.750 8,404 -0.08(-4.37%)
Sep 05, 2018 1.710 1.830 1.700 1.830 19,182 +0.10(+5.78%)
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.