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 (%)
Jan 31, 2019 1.087 1.090 1.030 1.030 18,026 -0.08(-7.20%)
Jan 30, 2019 1.050 1.150 1.050 1.110 34,318 +0.06(+5.71%)
Jan 29, 2019 1.000 1.070 1.000 1.050 4,508 +0.01(+0.96%)
Jan 28, 2019 1.000 1.090 1.000 1.040 18,519 +0.01(+0.97%)
Jan 25, 2019 1.090 1.090 1.030 1.030 8,900 +0.00(+0.00%)
Jan 24, 2019 1.060 1.100 1.030 1.030 14,197 -0.07(-6.36%)
Jan 23, 2019 1.000 1.130 1.000 1.100 82,200 +0.02(+1.85%)
Jan 22, 2019 1.080 1.100 0.9600 1.080 92,322 -0.03(-2.70%)
Jan 18, 2019 0.9900 1.360 0.9900 1.110 766,600 +0.11(+11.00%)
Jan 17, 2019 0.9800 1.000 0.9800 1.000 55,659 +0.00(+0.00%)
Jan 16, 2019 1.000 1.000 0.9190 1.000 18,746 +0.00(+0.00%)
Jan 15, 2019 0.9700 1.000 0.9454 1.000 18,460 +0.03(+3.09%)
Jan 14, 2019 1.000 1.000 0.9200 0.9700 97,534 -0.03(-3.00%)
Jan 11, 2019 1.000 1.000 0.9500 1.000 59,500 +0.01(+1.01%)
Jan 10, 2019 0.9400 0.9900 0.9300 0.9900 14,643 +0.05(+5.32%)
Jan 09, 2019 0.8749 0.9450 0.8749 0.9400 43,229 +0.07(+8.05%)
Jan 08, 2019 0.9450 0.9450 0.8700 0.8700 26,873 -0.07(-7.94%)
Jan 07, 2019 0.8799 0.9450 0.8500 0.9450 32,217 +0.10(+12.50%)
Jan 04, 2019 0.8600 0.9100 0.8350 0.8400 30,700 +0.03(+3.70%)
Jan 03, 2019 0.8400 0.8800 0.8100 0.8100 41,583 -0.04(-4.71%)
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.