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

China Education Resources Inc (TSV: CHN )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Jul 7, 2022 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 (%)
Sep 20, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 19, 2013 0.1250 0.1250 0.1250 0.1250 1,505 -0.02(-16.67%)
Sep 18, 2013 0.1400 0.1500 0.1400 0.1500 21,000 +0.01(+7.14%)
Sep 13, 2013 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 12, 2013 0.1500 0.1500 0.1200 0.1200 60,000 -0.01(-7.69%)
Sep 11, 2013 0.1500 0.1500 0.1300 0.1300 59,400 -0.02(-13.33%)
Sep 05, 2013 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 03, 2013 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 75 -0.02(-11.76%)
Aug 23, 2013 0.1500 0.1700 0.1500 0.1700 16,500 +0.01(+3.03%)
Aug 22, 2013 0.1650 0.1650 0.1650 0.1650 29,425 +0.02(+10.00%)
Aug 21, 2013 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Aug 20, 2013 0.1700 0.1700 0.1700 0.1700 27,437 +0.00(+0.00%)
Aug 19, 2013 0.1650 0.1700 0.1650 0.1700 25,000 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 18,500 +0.04(+25.93%)
Aug 15, 2013 0.1500 0.1500 0.1150 0.1350 37,000 -0.01(-10.00%)
Aug 14, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.03(+25.00%)
Aug 12, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 08, 2013 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Aug 02, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 01, 2013 0.1000 0.1000 0.0500 0.0900 35,500 -0.04(-30.77%)
Jul 31, 2013 0.1300 0.1300 0.1300 0.1300 4,350 +0.03(+23.81%)
Jul 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 75 +0.00(+5.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2013 0.1000 0.1000 0.1000 0.1000 125 -0.02(-16.67%)
Jul 18, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 11, 2013 0.0900 0.1200 0.0900 0.1200 32,000 +0.03(+33.33%)
Jul 10, 2013 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
Jul 09, 2013 0.1100 0.1100 0.1000 0.1000 31,000 -0.01(-9.09%)
Jul 08, 2013 0.1100 0.1100 0.1100 0.1100 47 +0.00(+0.00%)
Jul 05, 2013 0.1150 0.1150 0.1100 0.1100 18,000 -0.03(-24.14%)
Jul 04, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 03, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 02, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 27, 2013 0.1300 0.1500 0.1300 0.1450 34,482 +0.01(+11.54%)
Jun 26, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2013 0.1150 0.1300 0.1150 0.1300 3,500 +0.01(+13.04%)
Jun 24, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 20, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 19, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 18, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 17, 2013 0.1150 0.1150 0.1150 0.1150 325 -0.03(-17.86%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2013 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+12.00%)
Jun 12, 2013 0.1100 0.1250 0.1100 0.1250 7,500 +0.01(+8.70%)
Jun 11, 2013 0.1150 0.1150 0.1150 0.1150 1,600 +0.01(+4.55%)
Jun 10, 2013 0.1100 0.1100 0.1100 0.1100 75 -0.02(-15.38%)
Jun 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1300 0.1100 0.1300 32,000 +0.02(+18.18%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2013 0.1200 0.1200 0.1100 0.1100 20,000 -0.01(-8.33%)
Jun 03, 2013 0.1200 0.1200 0.1200 0.1200 39,141 +0.00(+0.00%)
May 31, 2013 0.1500 0.1500 0.1200 0.1200 20,000 -0.01(-7.69%)
May 30, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 29, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 27, 2013 0.1100 0.1300 0.1100 0.1300 2,800 +0.00(+0.00%)
May 24, 2013 0.1300 0.1300 0.1300 0.1300 3,007 -0.01(-10.34%)
May 23, 2013 0.1100 0.1450 0.1100 0.1450 2,550 -0.01(-3.33%)
May 22, 2013 0.1250 0.1500 0.1250 0.1500 13,500 +0.02(+20.00%)
May 21, 2013 0.1250 0.1250 0.1250 0.1250 125 +0.00(+0.00%)
May 17, 2013 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2013 0.1300 0.1400 0.1300 0.1400 9,200 +0.01(+3.70%)
May 13, 2013 0.1350 0.1350 0.1350 0.1350 125 -0.01(-3.57%)
May 10, 2013 0.1400 0.1400 0.1400 0.1400 50 -0.03(-17.65%)
May 09, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
May 08, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2013 0.1600 0.1600 0.1600 0.1600 6,500 +0.01(+6.67%)
May 06, 2013 0.1500 0.1500 0.1200 0.1500 17,000 +0.00(+0.00%)
May 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 02, 2013 0.1500 0.1500 0.1500 0.1500 250 -0.02(-11.76%)
May 01, 2013 0.1400 0.1800 0.0950 0.1700 47,300 +0.02(+13.33%)
Apr 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 29, 2013 0.1500 0.1650 0.1350 0.1500 29,500 +0.00(+0.00%)
Apr 26, 2013 0.1350 0.1700 0.1350 0.1500 17,000 -0.02(-14.29%)
Apr 25, 2013 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 24, 2013 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 23, 2013 0.1750 0.1750 0.1750 0.1750 100 +0.02(+16.67%)
Apr 22, 2013 0.1550 0.1550 0.1450 0.1500 38,500 -0.02(-11.76%)
Apr 19, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 18, 2013 0.1700 0.1700 0.1700 0.1700 725 -0.01(-5.56%)
Apr 17, 2013 0.1500 0.1800 0.1500 0.1800 15,000 +0.00(+0.00%)
Apr 16, 2013 0.1800 0.1800 0.1800 0.1800 5,900 +0.00(+0.00%)
Apr 15, 2013 0.1900 0.1900 0.1800 0.1800 45,000 +0.03(+20.00%)
Apr 12, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 10, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Apr 09, 2013 0.1500 0.1500 0.1500 0.1500 250 -0.01(-6.25%)
Apr 08, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 05, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 04, 2013 0.1600 0.1600 0.1600 0.1600 250 -0.01(-5.88%)
Apr 03, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 02, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 01, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 28, 2013 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Mar 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 26, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 21, 2013 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 20, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2013 0.1300 0.1300 0.1300 0.1300 25 -0.03(-18.75%)
Mar 18, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 15, 2013 0.1600 0.1600 0.1600 0.1600 15,000 +0.04(+28.00%)
Mar 14, 2013 0.1250 0.1250 0.1250 0.1250 30 -0.01(-3.85%)
Mar 13, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 07, 2013 0.1300 0.1300 0.1300 0.1300 132 -0.02(-13.33%)
Mar 06, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 05, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 01, 2013 0.1400 0.1500 0.1400 0.1500 10,145 +0.02(+15.38%)
Feb 28, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 27, 2013 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 26, 2013 0.1150 0.1400 0.1150 0.1400 33,000 +0.01(+3.70%)
Feb 25, 2013 0.1400 0.1550 0.1200 0.1350 116,500 +0.02(+12.50%)
Feb 22, 2013 0.1400 0.1400 0.1200 0.1200 20,250 -0.05(-31.43%)
Feb 21, 2013 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Feb 20, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 19, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 14, 2013 0.1800 0.1800 0.1700 0.1700 5,410 +0.01(+6.25%)
Feb 13, 2013 0.1600 0.1600 0.1600 0.1600 15,000 -0.04(-20.00%)
Feb 12, 2013 0.2200 0.2200 0.1900 0.2000 35,000 -0.07(-24.53%)
Feb 11, 2013 0.2600 0.2650 0.2600 0.2650 13,000 +0.07(+32.50%)
Feb 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 07, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2013 0.1800 0.2000 0.1800 0.2000 18,000 +0.06(+37.93%)
Feb 04, 2013 0.0850 0.1450 0.0850 0.1450 41,800 +0.02(+20.83%)
Feb 01, 2013 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+0.00%)
Jan 31, 2013 0.1150 0.1200 0.1150 0.1200 18,500 +0.03(+33.33%)
Jan 30, 2013 0.0900 0.0900 0.0900 0.0900 135 -0.01(-14.29%)
Jan 29, 2013 0.1000 0.1300 0.1000 0.1050 111,500 +0.00(+0.00%)
Jan 28, 2013 0.1000 0.1050 0.1000 0.1050 18,000 -0.03(-22.22%)
Jan 25, 2013 0.1050 0.1350 0.0900 0.1350 132,875 +0.03(+22.73%)
Jan 24, 2013 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Jan 23, 2013 0.1100 0.1100 0.1100 0.1100 4,075 +0.00(+0.00%)
Jan 22, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 21, 2013 0.1100 0.1100 0.1100 0.1100 1,000 -0.03(-18.52%)
Jan 18, 2013 0.1350 0.1350 0.1350 0.1350 4,500 +0.03(+22.73%)
Jan 17, 2013 0.1100 0.1100 0.1100 0.1100 5 -0.03(-21.43%)
Jan 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 15, 2013 0.1400 0.1400 0.1400 0.1400 5,500 +0.04(+33.33%)
Jan 14, 2013 0.1400 0.1500 0.1050 0.1050 28,000 +0.00(+0.00%)
Jan 11, 2013 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Jan 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 08, 2013 0.1600 0.1600 0.1000 0.1000 9,675 -0.06(-37.50%)
Jan 07, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 04, 2013 0.1350 0.1600 0.1350 0.1600 15,500 +0.06(+52.38%)
Jan 03, 2013 0.1050 0.1050 0.1050 0.1050 12 +0.00(+0.00%)
Jan 02, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 31, 2012 0.1050 0.1050 0.1050 0 -0.04(-27.59%)
Dec 28, 2012 0.1450 0.1450 0.1450 0.1450 4,625 +0.01(+7.41%)
Dec 27, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 24, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 21, 2012 0.1100 0.1350 0.1000 0.1350 27,800 +0.00(+0.00%)
Dec 20, 2012 0.1200 0.1350 0.1050 0.1350 15,258 +0.02(+12.50%)
Dec 19, 2012 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Dec 18, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2012 0.1200 0.1200 0.1200 0.1200 7 +0.00(+0.00%)
Dec 14, 2012 0.1200 0.1200 0.1200 0.1200 550 -0.02(-13.04%)
Dec 13, 2012 0.1650 0.1900 0.1250 0.1380 30,500 -0.02(-13.75%)
Dec 12, 2012 0.1600 0.1650 0.1600 0.1600 7,750 +0.00(+0.00%)
Dec 11, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 10, 2012 0.1600 0.1600 0.1600 0.1600 3,500 +0.04(+39.13%)
Dec 07, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 06, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 05, 2012 0.1600 0.1600 0.1150 0.1150 1,250 +0.00(+0.00%)
Dec 04, 2012 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Nov 30, 2012 0.1200 0.1200 0.1200 0.1200 50 -0.05(-27.27%)
Nov 29, 2012 0.1650 0.1650 0.1650 0.1650 1,400 -0.01(-8.33%)
Nov 28, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 27, 2012 0.1100 0.1800 0.1100 0.1800 6,000 +0.07(+71.43%)
Nov 26, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 24, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 23, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 22, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 21, 2012 0.1100 0.1550 0.1050 0.1050 17,300 -0.04(-30.00%)
Nov 20, 2012 0.1300 0.1500 0.1300 0.1500 3,000 +0.02(+15.38%)
Nov 19, 2012 0.1300 0.1300 0.1300 0.1300 1,200 -0.02(-13.33%)
Nov 16, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2012 0.1500 0.1500 0.1450 0.1500 5,100 +0.01(+3.45%)
Nov 14, 2012 0.1000 0.1450 0.1000 0.1450 10,500 +0.06(+70.59%)
Nov 13, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 12, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 09, 2012 0.1250 0.1250 0.0750 0.0850 12,000 -0.02(-19.05%)
Nov 08, 2012 0.1150 0.1150 0.1050 0.1050 10,100 -0.03(-19.23%)
Nov 07, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 06, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 05, 2012 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Nov 02, 2012 0.1350 0.1350 0.1250 0.1250 7,000 -0.05(-26.47%)
Nov 01, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 31, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 30, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 26, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 24, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 23, 2012 0.1350 0.1700 0.1350 0.1700 442 -0.01(-8.11%)
Oct 19, 2012 0.1800 0.1850 0.1800 0.1850 1,700 +0.06(+48.00%)
Oct 18, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 17, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 16, 2012 0.1250 0.1250 0.1250 0.1250 7 -0.06(-32.43%)
Oct 15, 2012 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Oct 12, 2012 0.1200 0.1850 0.1200 0.1850 19,400 +0.04(+23.33%)
Oct 11, 2012 0.1500 0.1500 0.1500 0.1500 4,300 -0.01(-3.23%)
Oct 10, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 09, 2012 0.1550 0.1550 0.1450 0.1550 8,512 -0.02(-13.89%)
Oct 05, 2012 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 04, 2012 0.1850 0.1850 0.1850 0.1850 8,562 +0.00(+0.00%)
Oct 03, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 02, 2012 0.1850 0.1850 0.1850 0.1850 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.