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 (%)
Apr 30, 2019 1.190 1.213 1.130 1.150 111,810 -0.04(-3.36%)
Apr 29, 2019 1.200 1.230 1.190 1.190 36,767 -0.01(-0.83%)
Apr 26, 2019 1.250 1.250 1.200 1.200 58,200 -0.06(-4.76%)
Apr 25, 2019 1.290 1.290 1.191 1.260 89,592 +0.03(+2.85%)
Apr 24, 2019 1.290 1.310 1.200 1.225 121,198 -0.09(-7.19%)
Apr 23, 2019 1.280 1.320 1.240 1.320 130,652 +0.04(+3.13%)
Apr 22, 2019 1.300 1.370 1.280 1.280 52,041 -0.02(-1.54%)
Apr 18, 2019 1.440 1.443 1.210 1.300 501,700 -0.11(-7.80%)
Apr 17, 2019 1.510 1.780 1.380 1.410 1,452,487 -0.09(-6.00%)
Apr 16, 2019 1.520 1.560 1.480 1.500 73,368 +0.01(+0.67%)
Apr 15, 2019 1.500 1.530 1.480 1.490 70,355 -0.01(-0.67%)
Apr 12, 2019 1.590 1.590 1.500 1.500 35,600 -0.08(-5.06%)
Apr 11, 2019 1.490 1.615 1.470 1.580 283,632 +0.08(+5.33%)
Apr 10, 2019 1.460 1.505 1.450 1.500 20,957 +0.04(+2.74%)
Apr 09, 2019 1.520 1.520 1.410 1.460 62,463 -0.06(-3.95%)
Apr 08, 2019 1.530 1.530 1.470 1.520 45,967 +0.03(+2.12%)
Apr 05, 2019 1.430 1.530 1.430 1.488 89,400 +0.04(+2.66%)
Apr 04, 2019 1.440 1.520 1.410 1.450 131,543 +0.00(+0.00%)
Apr 03, 2019 1.450 1.490 1.450 1.450 58,545 +0.05(+3.57%)
Apr 02, 2019 1.520 1.520 1.400 1.400 95,114 -0.13(-8.50%)
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.