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

China Education Resources Inc (OP: CHNUF )

0.0001 UNCHANGED
Last Price Updated: 11:55 AM EDT, Sep 7, 2023 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 28, 2009 0.0460 0.0460 0.0460 0 -0.00(-5.15%)
Mar 27, 2009 0.0485 0.0485 0.0485 0 +0.03(+155.26%)
Mar 20, 2009 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Mar 16, 2009 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 13, 2009 0.0180 0.0180 0.0180 0.0180 4,000 -0.00(-10.00%)
Mar 12, 2009 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 11, 2009 0.0260 0.0260 0.0200 0.0200 87,000 -0.01(-35.48%)
Mar 09, 2009 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 06, 2009 0.0310 0.0310 0.0310 0.0310 8,000 -0.04(-55.71%)
Feb 06, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2009 0.0700 0.0700 0.0700 0.0700 1,000 +0.04(+151.80%)
Dec 31, 2008 0.0278 0.0278 0.0278 0 -0.01(-30.50%)
Dec 23, 2008 0.0400 0.0400 0.0400 0.0400 800 +0.02(+63.27%)
Dec 22, 2008 0.0245 0.0245 0.0245 0 -0.06(-70.48%)
Dec 19, 2008 0.0830 0.0830 0.0830 0.0830 26,400 +0.01(+15.28%)
Dec 18, 2008 0.0720 0.0720 0.0720 0.0720 5,000 +0.05(+170.68%)
Dec 10, 2008 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Dec 09, 2008 0.0266 0.0266 0.0266 0.0266 289 -0.01(-23.34%)
Dec 08, 2008 0.0347 0.0347 0.0347 0 +0.00(+0.00%)
Dec 05, 2008 0.0347 0.0347 0.0347 0.0347 4,000 -0.01(-16.39%)
Nov 21, 2008 0.0415 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
Nov 20, 2008 0.0415 0.0415 0.0415 0.0415 500 -0.06(-58.50%)
Nov 19, 2008 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2008 0.1000 0.1000 0.1000 0.1000 11,000 +0.02(+25.00%)
Nov 12, 2008 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 11, 2008 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-20.00%)
Nov 10, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 07, 2008 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 05, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2008 0.1000 0.1000 0.1000 0.1000 500 +0.01(+13.64%)
Oct 31, 2008 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Oct 30, 2008 0.1400 0.1400 0.0880 0.0880 5,000 -0.08(-47.31%)
Oct 29, 2008 0.1670 0.1670 0.1670 0.1670 500 -0.01(-7.22%)
Oct 24, 2008 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2008 0.1800 0.1800 0.1800 0.1800 5,000 +0.07(+65.14%)
Oct 22, 2008 0.1090 0.1250 0.1090 0.1090 900 -0.02(-17.42%)
Oct 20, 2008 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Oct 17, 2008 0.1320 0.1320 0.1320 0.1320 1,000 +0.00(+1.54%)
Oct 13, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 10, 2008 0.1300 0.1300 0.1300 0.1300 5,000 -0.12(-49.02%)
Oct 09, 2008 0.2550 0.2550 0.2550 0.2550 5,556 +0.05(+27.50%)
Oct 08, 2008 0.2000 0.2000 0.2000 0.2000 2,000 -0.06(-22.48%)
Oct 07, 2008 0.2082 0.2580 0.2580 0.2580 2,000 +0.05(+23.92%)
Oct 06, 2008 0.2082 0.2082 0.2082 0 +0.00(+0.00%)
Oct 03, 2008 0.2082 0.3080 0.2082 0.2082 50,500 -0.10(-32.62%)
Oct 02, 2008 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Oct 01, 2008 0.3090 0.3095 0.2600 0.3090 50,100 +0.05(+18.85%)
Sep 30, 2008 0.2600 0.2600 0.2600 0.2600 250 +0.05(+25.00%)
Sep 29, 2008 0.2080 0.2080 0.2080 0.2080 0 +0.00(+0.00%)
Sep 26, 2008 0.2080 0.2600 0.2075 0.2080 2,834 -0.09(-30.62%)
Sep 25, 2008 0.2998 0.2998 0.2998 0.2998 0 +0.00(+0.00%)
Sep 24, 2008 0.2998 0.2998 0.2949 0.2998 8,000 +0.07(+30.92%)
Sep 23, 2008 0.3500 0.2290 0.2290 0.2290 2,000 -0.12(-34.57%)
Sep 18, 2008 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 17, 2008 0.3500 0.3500 0.3500 0.3500 5,000 +0.11(+45.83%)
Sep 16, 2008 0.2400 0.2400 0.2400 0.2400 5,000 -0.02(-7.69%)
Sep 15, 2008 0.2600 0.3000 0.2600 0.2600 15,000 -0.09(-25.07%)
Sep 12, 2008 0.3470 0.3470 0.3470 0 +0.00(+0.00%)
Sep 11, 2008 0.3470 0.3582 0.3470 0.3470 58,000 +0.02(+5.15%)
Sep 05, 2008 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 04, 2008 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 03, 2008 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 02, 2008 0.3400 0.3400 0.3400 0.3400 5,000 -0.04(-10.53%)
Aug 29, 2008 0.3800 0.3800 0.3800 0.3800 5,000 +0.07(+22.19%)
Aug 28, 2008 0.3110 0.3110 0.3110 0.3110 0 +0.00(+0.00%)
Aug 27, 2008 0.3110 0.3110 0.2985 0.3110 10,000 -0.00(-0.06%)
Aug 22, 2008 0.3112 0.3112 0.3112 0 +0.00(+0.00%)
Aug 21, 2008 0.3112 0.3112 0.3112 0.3112 2,000 +0.00(+0.39%)
Aug 19, 2008 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 18, 2008 0.3100 0.3100 0.3100 0.3100 20,000 +0.02(+6.16%)
Aug 13, 2008 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Aug 12, 2008 0.3200 0.2920 0.2920 0.2920 4,500 -0.03(-8.75%)
Aug 11, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 08, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 07, 2008 0.3200 0.3200 0.3200 0.3200 20,000 +0.00(+0.00%)
Aug 06, 2008 0.3200 0.3500 0.3200 0.3200 14,000 +0.01(+1.59%)
Aug 05, 2008 0.3150 0.3150 0.3150 0.3150 500 -0.01(-1.56%)
Aug 04, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 01, 2008 0.3200 0.3200 0.3000 0.3200 268,200 -0.03(-7.51%)
Jul 31, 2008 0.3460 0.3460 0.3460 0.3460 0 +0.00(+0.00%)
Jul 30, 2008 0.3460 0.3460 0.3460 0.3460 0 +0.00(+0.00%)
Jul 29, 2008 0.3460 0.3460 0.3460 0.3460 1,000 -0.05(-13.50%)
Jul 28, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 25, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 24, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 23, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 22, 2008 0.4000 0.4000 0.4000 0.4000 1,000 -0.00(-0.50%)
Jul 21, 2008 0.3050 0.4020 0.4020 0.4020 1,000 +0.10(+31.80%)
Jul 18, 2008 0.3050 0.3050 0.3050 0.3050 100 -0.10(-24.69%)
Jul 17, 2008 0.3100 0.4050 0.2500 0.4050 17,100 +0.10(+30.65%)
Jul 16, 2008 0.3100 0.3500 0.2300 0.3100 52,300 -0.06(-16.22%)
Jul 15, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 14, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 11, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 10, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 09, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 08, 2008 0.3700 0.3700 0.3700 0.3700 2,000 -0.08(-17.78%)
Jul 07, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 04, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 03, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 02, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 01, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 30, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 27, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.22%)
Jun 26, 2008 0.4490 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
Jun 25, 2008 0.4490 0.4490 0.4490 0.4490 2,000 +0.07(+18.00%)
Jun 24, 2008 0.3805 0.3805 0.3805 0.3805 0 +0.00(+0.00%)
Jun 23, 2008 0.4469 0.3805 0.3805 0.3805 2,000 -0.07(-14.86%)
Jun 20, 2008 0.4469 0.4469 0.4469 0.4469 18,000 +0.01(+1.50%)
Jun 19, 2008 0.4403 0.4403 0.4403 0.4403 0 +0.00(+0.00%)
Jun 18, 2008 0.4403 0.4403 0.4403 0.4403 0 +0.00(+0.00%)
Jun 17, 2008 0.4403 0.4403 0.4100 0.4403 3,000 +0.02(+5.94%)
Jun 16, 2008 0.4156 0.4156 0.4156 0.4156 0 +0.00(+0.00%)
Jun 13, 2008 0.4156 0.4156 0.4156 0.4156 0 +0.00(+0.00%)
Jun 12, 2008 0.4156 0.4200 0.4156 0.4156 12,000 +0.01(+2.95%)
Jun 11, 2008 0.4037 0.4500 0.4037 0.4037 25,000 -0.01(-3.24%)
Jun 10, 2008 0.4172 0.4172 0.4172 0.4172 0 +0.00(+0.00%)
Jun 09, 2008 0.4172 0.4172 0.4172 0.4172 0 +0.00(+0.00%)
Jun 06, 2008 0.4172 0.4172 0.4172 0.4172 2,000 -0.03(-7.29%)
Jun 05, 2008 0.4500 0.4500 0.4350 0.4500 9,000 -0.05(-10.00%)
Jun 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2008 0.5000 0.5000 0.5000 0.5000 1,000 +0.07(+14.94%)
Jun 02, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
May 30, 2008 0.5110 0.4875 0.4150 0.4350 90,000 -0.08(-14.87%)
May 29, 2008 0.5110 0.5115 0.4905 0.5110 48,200 -0.11(-17.78%)
May 28, 2008 0.6215 0.6250 0.5503 0.6215 32,200 -0.07(-10.38%)
May 27, 2008 0.6935 0.6935 0.6935 0.6935 0 +0.00(+0.00%)
May 26, 2008 0.6935 0.6935 0.6635 0.6935 10,000 +0.00(+0.00%)
May 23, 2008 0.6935 0.6935 0.6635 0.6935 10,000 -0.07(-9.58%)
May 22, 2008 0.7670 0.7670 0.7565 0.7670 1,465 +0.01(+1.46%)
May 21, 2008 0.7560 0.7675 0.7065 0.7560 65,000 +0.05(+6.33%)
May 20, 2008 0.7110 0.7120 0.7000 0.7110 43,200 +0.02(+3.42%)
May 19, 2008 0.6875 0.6875 0.6875 0.6875 0 +0.00(+0.00%)
May 16, 2008 0.6875 0.6875 0.6750 0.6875 4,000 +0.02(+2.38%)
May 15, 2008 0.6715 0.7450 0.6715 0.6715 11,500 +0.01(+1.51%)
May 14, 2008 0.6615 0.7040 0.5755 0.6615 80,500 +0.09(+15.34%)
May 13, 2008 0.5735 0.5740 0.5027 0.5735 31,100 +0.04(+7.60%)
May 12, 2008 0.5330 0.5330 0.4500 0.5330 12,750 +0.03(+6.18%)
May 09, 2008 0.5000 0.5020 0.4900 0.5020 10,000 +0.00(+0.40%)
May 08, 2008 0.5000 0.5000 0.4660 0.5000 25,000 +0.03(+6.16%)
May 07, 2008 0.4710 0.4715 0.4600 0.4710 8,100 -0.01(-1.67%)
May 06, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
May 05, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
May 02, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
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.