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 (%)
Apr 30, 2019 0.1500 0.1500 0.1500 0.1500 10,300 +0.01(+3.45%)
Apr 29, 2019 0.1350 0.1500 0.1350 0.1450 197,500 -0.01(-6.45%)
Apr 26, 2019 0.1500 0.1550 0.1400 0.1550 169,000 +0.01(+3.33%)
Apr 25, 2019 0.1550 0.1550 0.1500 0.1500 85,000 -0.02(-11.76%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 69,000 -0.01(-5.56%)
Apr 23, 2019 0.1600 0.2000 0.1400 0.1800 401,500 +0.01(+9.09%)
Apr 22, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 18, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 17, 2019 0.1600 0.1750 0.1600 0.1750 7,006 +0.00(+2.94%)
Apr 16, 2019 0.1700 0.1700 0.1500 0.1700 55,848 +0.01(+6.25%)
Apr 15, 2019 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-5.88%)
Apr 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 10, 2019 0.1650 0.1700 0.1650 0.1700 50,500 +0.00(+0.00%)
Apr 09, 2019 0.1700 0.1750 0.1700 0.1700 50,500 +0.00(+0.00%)
Apr 08, 2019 0.1700 0.1700 0.1650 0.1700 33,500 +0.00(+0.00%)
Apr 05, 2019 0.1700 0.1700 0.1650 0.1700 20,500 -0.00(-2.86%)
Apr 04, 2019 0.1750 0.1750 0.1750 0.1750 20,111 +0.00(+0.00%)
Apr 03, 2019 0.1750 0.1750 0.1750 0.1750 20,999 +0.00(+0.00%)
Apr 02, 2019 0.1800 0.1800 0.1750 0.1750 25,901 -0.02(-10.26%)
Apr 01, 2019 0.1950 0.1950 0.1800 0.1950 70,650 +0.01(+2.63%)
Mar 29, 2019 0.1900 0.2050 0.1900 0.1900 140,890 +0.01(+2.70%)
Mar 28, 2019 0.2050 0.2050 0.1800 0.1850 97,222 -0.02(-9.76%)
Mar 27, 2019 0.2100 0.2100 0.2050 0.2050 209,000 +0.00(+0.00%)
Mar 26, 2019 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Mar 25, 2019 0.2100 0.2100 0.1950 0.2050 97,802 -0.01(-2.38%)
Mar 22, 2019 0.2150 0.2150 0.2100 0.2100 229,245 +0.00(+0.00%)
Mar 21, 2019 0.2050 0.2100 0.2050 0.2100 241,843 +0.01(+2.44%)
Mar 20, 2019 0.2300 0.2300 0.2000 0.2050 410,000 -0.03(-10.87%)
Mar 19, 2019 0.2250 0.2300 0.2250 0.2300 15,500 +0.00(+0.00%)
Mar 18, 2019 0.2200 0.2300 0.2200 0.2300 4,540 +0.02(+9.52%)
Mar 15, 2019 0.2350 0.2350 0.2100 0.2100 17,000 -0.03(-12.50%)
Mar 14, 2019 0.2450 0.2450 0.2400 0.2400 103,500 -0.01(-2.04%)
Mar 13, 2019 0.2300 0.2500 0.2250 0.2450 171,299 +0.03(+13.95%)
Mar 12, 2019 0.2250 0.2250 0.2150 0.2150 4,473 -0.01(-2.27%)
Mar 11, 2019 0.2200 0.2200 0.2000 0.2200 40,539 +0.00(+0.00%)
Mar 08, 2019 0.2100 0.2200 0.2100 0.2200 46,999 +0.00(+0.00%)
Mar 07, 2019 0.2200 0.2250 0.2150 0.2200 41,500 -0.01(-4.35%)
Mar 06, 2019 0.2300 0.2300 0.2300 0.2300 26,500 +0.00(+0.00%)
Mar 05, 2019 0.2350 0.2350 0.2300 0.2300 3,000 -0.01(-4.17%)
Mar 04, 2019 0.2400 0.2400 0.2350 0.2400 40,500 +0.00(+0.00%)
Mar 01, 2019 0.2450 0.2500 0.2400 0.2400 38,750 +0.00(+0.00%)
Feb 28, 2019 0.2300 0.2400 0.2300 0.2400 24,600 +0.01(+4.35%)
Feb 27, 2019 0.2400 0.2400 0.2100 0.2300 116,871 +0.01(+4.55%)
Feb 26, 2019 0.2500 0.2500 0.2200 0.2200 140,210 -0.04(-15.38%)
Feb 25, 2019 0.2600 0.2600 0.2500 0.2600 31,600 +0.01(+4.00%)
Feb 22, 2019 0.2200 0.2500 0.2200 0.2500 92,520 +0.04(+16.28%)
Feb 21, 2019 0.2200 0.2200 0.2100 0.2150 35,000 +0.01(+2.38%)
Feb 20, 2019 0.2200 0.2200 0.2100 0.2100 136,450 -0.01(-4.55%)
Feb 19, 2019 0.2050 0.2200 0.2050 0.2200 270,546 +0.02(+10.00%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 14, 2019 0.1900 0.1900 0.1700 0.1800 23,000 -0.02(-10.00%)
Feb 13, 2019 0.2350 0.2350 0.1900 0.2000 24,000 -0.04(-18.37%)
Feb 11, 2019 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Feb 07, 2019 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Feb 06, 2019 0.2600 0.2600 0.2550 0.2550 3,300 -0.01(-3.77%)
Feb 05, 2019 0.2700 0.2700 0.2600 0.2650 73,570 -0.01(-1.85%)
Feb 01, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 30, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jan 28, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 24, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 22, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 21, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Jan 15, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2700 0.2100 0.2700 36,200 +0.00(+0.00%)
Jan 10, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 09, 2019 0.2700 0.2700 0.2700 0.2700 42,000 +0.00(+0.00%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 22,828 -0.05(-15.62%)
Jan 07, 2019 0.2700 0.3200 0.2700 0.3200 9,859 +0.05(+18.52%)
Jan 04, 2019 0.3200 0.3200 0.2700 0.2700 11,000 -0.05(-15.62%)
Jan 03, 2019 0.2700 0.3200 0.2700 0.3200 7,452 +0.06(+23.08%)
Jan 02, 2019 0.2600 0.2600 0.2600 452 +0.00(+0.00%)
Dec 31, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 28, 2018 0.2650 0.2650 0.2600 0.2600 15,358 -0.02(-7.14%)
Dec 27, 2018 0.2650 0.2800 0.2400 0.2800 37,653 +0.01(+3.70%)
Dec 18, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 17, 2018 0.2850 0.2850 0.2600 0.2700 43,800 -0.01(-5.26%)
Dec 14, 2018 0.2850 0.2850 0.2850 0.2850 17,500 +0.00(+0.00%)
Dec 13, 2018 0.2900 0.2950 0.2800 0.2850 110,013 -0.01(-1.72%)
Dec 12, 2018 0.2950 0.2950 0.2900 0.2900 346,221 +0.01(+1.75%)
Dec 11, 2018 0.3000 0.3000 0.2850 0.2850 315,500 -0.02(-6.56%)
Dec 10, 2018 0.3050 0.3100 0.3000 0.3050 93,500 +0.01(+1.67%)
Dec 07, 2018 0.3000 0.3050 0.3000 0.3000 23,499 +0.00(+0.00%)
Dec 06, 2018 0.3050 0.3050 0.3000 0.3000 7,396 -0.01(-1.64%)
Dec 05, 2018 0.3100 0.3100 0.3050 0.3050 4,200 +0.01(+1.67%)
Dec 04, 2018 0.3200 0.3200 0.3000 0.3000 51,000 -0.01(-3.23%)
Dec 03, 2018 0.3200 0.3200 0.2750 0.3100 90,000 +0.01(+3.33%)
Nov 30, 2018 0.3000 0.3300 0.2650 0.3000 14,700 -0.01(-3.23%)
Nov 29, 2018 0.3350 0.3650 0.3100 0.3100 56,870 -0.01(-1.59%)
Nov 28, 2018 0.4000 0.4000 0.2850 0.3150 258,690 -0.13(-29.21%)
Nov 27, 2018 0.4000 0.4450 0.4000 0.4450 2,500 +0.00(+0.00%)
Nov 26, 2018 0.4600 0.4600 0.4100 0.4450 8,000 -0.02(-3.26%)
Nov 23, 2018 0.4600 0.4600 0.4600 0.4600 3,000 +0.10(+26.03%)
Nov 22, 2018 0.3650 0.3650 0.3650 0.3650 2,500 -0.04(-8.75%)
Nov 21, 2018 0.4050 0.4050 0.4000 0.4000 11,500 -0.04(-9.09%)
Nov 20, 2018 0.4100 0.5000 0.4000 0.4400 180,400 -0.03(-5.38%)
Nov 19, 2018 0.4900 0.5100 0.4500 0.4650 455,600 -0.01(-2.11%)
Nov 16, 2018 0.4750 0.4900 0.4750 0.4750 102,700 -0.02(-3.06%)
Nov 15, 2018 0.4900 0.5100 0.4500 0.4900 62,000 -0.01(-2.00%)
Nov 14, 2018 0.4900 0.5600 0.4700 0.5000 223,995 -0.02(-3.85%)
Nov 13, 2018 0.5400 0.5500 0.5200 0.5200 56,454 +0.00(+0.00%)
Nov 12, 2018 0.5400 0.5500 0.5000 0.5200 100,255 +0.00(+0.00%)
Nov 09, 2018 0.5200 0.5300 0.4800 0.5200 225,000 +0.02(+4.00%)
Nov 08, 2018 0.4850 0.5200 0.4850 0.5000 100,277 +0.02(+3.09%)
Nov 07, 2018 0.4950 0.4950 0.4850 0.4850 78,472 -0.01(-1.02%)
Nov 06, 2018 0.5100 0.5200 0.4700 0.4900 60,545 -0.02(-3.92%)
Nov 05, 2018 0.5200 0.5400 0.5000 0.5100 83,950 -0.01(-1.92%)
Nov 02, 2018 0.5200 0.5500 0.4900 0.5200 27,700 -0.01(-1.89%)
Nov 01, 2018 0.5300 0.5300 0.5300 0.5300 9,800 +0.01(+1.92%)
Oct 31, 2018 0.4950 0.5200 0.4900 0.5200 21,500 +0.05(+9.47%)
Oct 29, 2018 0.4750 0.4750 0.4750 0 -0.07(-12.04%)
Oct 26, 2018 0.5400 0.5600 0.5400 0.5400 6,600 -0.01(-1.82%)
Oct 25, 2018 0.5800 0.5800 0.5500 0.5500 9,723 +0.01(+1.85%)
Oct 24, 2018 0.5400 0.5400 0.5400 0.5400 1,093 +0.00(+0.00%)
Oct 23, 2018 0.5500 0.5500 0.4800 0.5400 122,500 -0.01(-1.82%)
Oct 22, 2018 0.5400 0.5500 0.5400 0.5500 56,567 +0.00(+0.00%)
Oct 19, 2018 0.5500 0.5500 0.5400 0.5500 25,200 +0.07(+14.58%)
Oct 18, 2018 0.5100 0.5400 0.4800 0.4800 14,500 -0.07(-12.73%)
Oct 17, 2018 0.5500 0.5500 0.5500 0.5500 2,975 +0.00(+0.00%)
Oct 16, 2018 0.5600 0.5600 0.5300 0.5500 40,219 -0.04(-6.78%)
Oct 15, 2018 0.6000 0.6000 0.5900 0.5900 9,525 -0.01(-1.67%)
Oct 12, 2018 0.6000 0.6000 0.5400 0.6000 43,000 +0.10(+20.00%)
Oct 11, 2018 0.5100 0.5100 0.4950 0.5000 68,000 -0.01(-1.96%)
Oct 10, 2018 0.6500 0.6500 0.5100 0.5100 80,459 -0.15(-22.73%)
Oct 09, 2018 0.6600 0.6800 0.6400 0.6600 38,350 -0.02(-2.94%)
Oct 05, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 04, 2018 0.6500 0.6800 0.6200 0.6800 20,745 +0.11(+19.30%)
Oct 03, 2018 0.5500 0.6800 0.5500 0.5700 71,550 -0.06(-9.52%)
Oct 02, 2018 0.6500 0.6800 0.6300 0.6300 140,475 +0.03(+5.00%)
Oct 01, 2018 0.6500 0.6500 0.6000 0.6000 42,536 -0.05(-7.69%)
Sep 28, 2018 0.6500 0.7000 0.6200 0.6500 77,800 -0.02(-2.99%)
Sep 27, 2018 0.6900 0.7000 0.6700 0.6700 64,454 +0.02(+3.08%)
Sep 26, 2018 0.6000 0.6500 0.6000 0.6500 189,664 +0.05(+8.33%)
Sep 25, 2018 0.5700 0.6000 0.4000 0.6000 346,296 +0.07(+13.21%)
Sep 24, 2018 0.3350 0.5500 0.3200 0.5300 264,353 +0.21(+65.63%)
Sep 21, 2018 0.3200 0.3200 0.3200 0.3200 5,200 +0.02(+6.67%)
Sep 20, 2018 0.3000 0.3000 0.3000 0.3000 9,450 +0.10(+50.00%)
Sep 19, 2018 0.1800 0.2550 0.1800 0.2000 20,450 +0.02(+11.11%)
Sep 18, 2018 0.1800 0.1800 0.1800 0.1800 4,181 -0.02(-10.00%)
Sep 17, 2018 0.2050 0.2050 0.2000 0.2000 9,000 -0.02(-9.09%)
Sep 13, 2018 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Sep 11, 2018 0.1800 0.1800 0.1800 0 -0.15(-44.62%)
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.