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 (%)
Jun 28, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 27, 2019 0.1250 0.1250 0.1200 0.1200 12,500 +0.00(+0.00%)
Jun 26, 2019 0.1300 0.1300 0.1200 0.1200 128,000 -0.02(-11.11%)
Jun 25, 2019 0.1400 0.1400 0.1300 0.1350 85,000 +0.02(+12.50%)
Jun 24, 2019 0.1150 0.1300 0.1150 0.1200 24,500 +0.01(+9.09%)
Jun 21, 2019 0.1050 0.1200 0.0950 0.1100 24,000 +0.01(+4.76%)
Jun 20, 2019 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
Jun 18, 2019 0.1000 0.1050 0.0950 0.0950 508,510 -0.01(-9.52%)
Jun 17, 2019 0.1050 0.1050 0.1050 0.1050 9,069 +0.00(+0.00%)
Jun 14, 2019 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+5.00%)
Jun 13, 2019 0.1250 0.1250 0.1000 0.1000 185,580 -0.02(-20.00%)
Jun 12, 2019 0.1250 0.1250 0.1250 0.1250 2,330 -0.01(-3.85%)
Jun 05, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 04, 2019 0.1250 0.1250 0.1250 400 +0.00(+0.00%)
May 31, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 30, 2019 0.1150 0.1250 0.1150 0.1250 9,000 +0.01(+8.70%)
May 27, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 24, 2019 0.1200 0.1250 0.1200 0.1250 56,000 +0.01(+4.17%)
May 23, 2019 0.1200 0.1200 0.1200 0.1200 31,000 -0.01(-7.69%)
May 22, 2019 0.1350 0.1350 0.1300 0.1300 47,499 -0.01(-7.14%)
May 21, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 17, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 16, 2019 0.1500 0.1500 0.1350 0.1350 57,500 -0.02(-12.90%)
May 15, 2019 0.1550 0.1550 0.1550 0.1550 15,866 +0.01(+3.33%)
May 14, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 13, 2019 0.1500 0.1500 0.1500 0.1500 2,568 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 09, 2019 0.1450 0.1500 0.1350 0.1500 20,500 +0.00(+0.00%)
May 08, 2019 0.1500 0.1500 0.1400 0.1500 22,000 +0.01(+3.45%)
May 06, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
May 03, 2019 0.1500 0.1550 0.1450 0.1550 54,572 +0.01(+3.33%)
May 02, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 01, 2019 0.1500 0.1500 0.1500 0.1500 2,150 +0.00(+0.00%)
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%)
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.