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, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Apr 29, 2021 0.2900 0.3000 0.2900 0.2900 15,000 +0.04(+16.00%)
Apr 28, 2021 0.3050 0.3050 0.2400 0.2500 129,500 -0.05(-18.03%)
Apr 27, 2021 0.3050 0.3100 0.3050 0.3050 22,000 -0.01(-1.61%)
Apr 26, 2021 0.2550 0.3100 0.2550 0.3100 28,000 +0.00(+0.00%)
Apr 22, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Apr 21, 2021 0.2900 0.2950 0.2900 0.2950 25,751 -0.01(-1.67%)
Apr 20, 2021 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Apr 14, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 13, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Apr 12, 2021 0.3100 0.3100 0.3100 148 +0.00(+0.00%)
Apr 09, 2021 0.3200 0.3200 0.3100 0.3100 6,800 -0.03(-8.82%)
Apr 08, 2021 0.3200 0.3400 0.3200 0.3400 15,020 +0.00(+0.00%)
Apr 07, 2021 0.3000 0.3700 0.3000 0.3400 74,078 +0.05(+15.25%)
Apr 06, 2021 0.2700 0.2950 0.2700 0.2950 10,499 +0.05(+22.92%)
Apr 05, 2021 0.2500 0.2500 0.2400 0.2400 25,000 -0.03(-11.11%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 29, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 26, 2021 0.2650 0.2700 0.2650 0.2700 42,500 -0.01(-1.82%)
Mar 25, 2021 0.2750 0.2750 0.2500 0.2750 338,000 +0.00(+0.00%)
Mar 24, 2021 0.2800 0.2850 0.2750 0.2750 99,652 -0.01(-1.79%)
Mar 23, 2021 0.2850 0.2850 0.2800 0.2800 20,899 +0.01(+3.70%)
Mar 18, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 17, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Mar 16, 2021 0.2600 0.2600 0.2600 44 +0.00(+0.00%)
Mar 12, 2021 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Mar 08, 2021 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 04, 2021 0.2650 0.2650 0.2650 0.2650 20,000 -0.02(-7.02%)
Mar 03, 2021 0.2850 0.2850 0.2850 0.2850 159 +0.00(+0.00%)
Mar 02, 2021 0.2850 0.2850 0.2850 0.2850 1,000 +0.05(+21.28%)
Feb 26, 2021 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Feb 25, 2021 0.2550 0.2550 0.2550 0.2550 5,750 -0.01(-1.92%)
Feb 24, 2021 0.2650 0.2650 0.2600 0.2600 105,000 -0.02(-8.77%)
Feb 23, 2021 0.2400 0.3100 0.2400 0.2850 323,250 +0.03(+14.00%)
Feb 22, 2021 0.2500 0.2500 0.2500 0.2500 6 +0.01(+2.04%)
Feb 19, 2021 0.2450 0.2500 0.2450 0.2450 70,500 +0.00(+0.00%)
Feb 18, 2021 0.2450 0.2450 0.2050 0.2450 68,290 +0.00(+0.00%)
Feb 17, 2021 0.2600 0.2600 0.2450 0.2450 90,095 -0.03(-9.26%)
Feb 16, 2021 0.2700 0.2750 0.2700 0.2700 25,467 +0.00(+0.00%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 11, 2021 0.2850 0.3000 0.2750 0.2900 208,078 +0.01(+5.45%)
Feb 10, 2021 0.2700 0.2750 0.2700 0.2750 15,000 +0.03(+10.00%)
Feb 09, 2021 0.2550 0.2550 0.2500 0.2500 50,300 -0.02(-7.41%)
Feb 08, 2021 0.2650 0.2700 0.2550 0.2700 611,155 -0.03(-10.00%)
Feb 05, 2021 0.2550 0.3300 0.2350 0.3000 1,437,700 +0.04(+17.65%)
Feb 04, 2021 0.2400 0.2550 0.2400 0.2550 5,000 +0.02(+8.51%)
Feb 03, 2021 0.3000 0.3000 0.2350 0.2350 76,500 -0.01(-2.08%)
Feb 02, 2021 0.2400 0.2400 0.2400 0.2400 3,003 +0.01(+2.13%)
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.