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 (%)
Aug 30, 2013 1.621 1.640 1.610 1.620 0 -0.02(-1.10%)
Aug 29, 2013 1.620 1.649 1.620 1.638 0 -0.03(-1.92%)
Aug 28, 2013 1.700 1.700 1.620 1.670 0 -0.04(-2.34%)
Aug 27, 2013 1.700 1.720 1.630 1.710 0 -0.05(-2.84%)
Aug 26, 2013 1.760 1.780 1.690 1.760 0 -0.02(-1.12%)
Aug 23, 2013 1.650 1.849 1.631 1.780 0 +0.13(+7.87%)
Aug 22, 2013 1.690 1.690 1.650 1.650 0 -0.04(-2.37%)
Aug 21, 2013 1.820 1.821 1.670 1.690 0 -0.12(-6.39%)
Aug 20, 2013 1.830 1.840 1.790 1.806 0 -0.03(-1.87%)
Aug 19, 2013 1.800 1.960 1.700 1.840 0 +0.02(+1.10%)
Aug 16, 2013 1.850 1.880 1.820 1.820 0 -0.02(-1.09%)
Aug 15, 2013 1.880 1.881 1.800 1.840 123,744 -0.04(-2.13%)
Aug 14, 2013 1.990 1.990 1.820 1.880 0 -0.12(-6.00%)
Aug 13, 2013 1.650 2.100 1.620 2.000 455,768 +0.35(+21.21%)
Aug 12, 2013 1.480 1.650 1.480 1.650 87,376 +0.17(+11.49%)
Aug 09, 2013 1.510 1.510 1.480 1.480 17,500 -0.04(-2.63%)
Aug 08, 2013 1.410 1.530 1.330 1.520 60,798 +0.11(+7.80%)
Aug 07, 2013 1.440 1.480 1.390 1.410 23,252 -0.05(-3.42%)
Aug 06, 2013 1.460 1.521 1.459 1.460 73,180 -0.00(-0.01%)
Aug 05, 2013 1.350 1.469 1.320 1.460 59,245 +0.16(+12.32%)
Aug 02, 2013 1.310 1.310 1.275 1.300 3,899 +0.00(+0.00%)
Aug 01, 2013 1.280 1.300 1.252 1.300 28,310 +0.05(+4.42%)
Jul 31, 2013 1.250 1.250 1.245 1.245 0 -0.00(-0.40%)
Jul 30, 2013 1.256 1.256 1.250 1.250 0 -0.00(-0.01%)
Jul 29, 2013 1.280 1.300 1.250 1.250 0 -0.01(-0.79%)
Jul 26, 2013 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Jul 25, 2013 1.280 1.320 1.250 1.250 0 -0.03(-2.34%)
Jul 24, 2013 1.309 1.320 1.280 1.280 0 -0.01(-0.78%)
Jul 23, 2013 1.320 1.320 1.290 1.290 0 +0.00(+0.00%)
Jul 22, 2013 1.330 1.330 1.280 1.290 0 -0.05(-3.73%)
Jul 19, 2013 1.310 1.370 1.310 1.340 0 +0.01(+0.68%)
Jul 18, 2013 1.340 1.340 1.331 1.331 0 -0.01(-0.67%)
Jul 17, 2013 1.250 1.350 1.250 1.340 50,529 +0.09(+7.11%)
Jul 16, 2013 1.272 1.272 1.250 1.251 0 +0.00(+0.08%)
Jul 15, 2013 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 12, 2013 1.250 1.251 1.250 1.250 0 -0.01(-0.79%)
Jul 11, 2013 1.210 1.300 1.200 1.260 0 +0.08(+6.77%)
Jul 10, 2013 1.180 1.230 1.174 1.180 0 +0.03(+2.44%)
Jul 09, 2013 1.145 1.152 1.145 1.152 0 -0.01(-0.69%)
Jul 08, 2013 1.230 1.230 1.150 1.160 0 -0.08(-6.45%)
Jul 05, 2013 1.220 1.261 1.220 1.240 0 -0.03(-2.17%)
Jul 03, 2013 1.290 1.300 1.268 1.268 0 +0.02(+1.40%)
Jul 02, 2013 1.250 1.260 1.250 1.250 0 -0.01(-0.79%)
Jul 01, 2013 1.250 1.310 1.250 1.260 0 +0.01(+0.80%)
Jun 28, 2013 1.220 1.250 1.220 1.250 700 -0.01(-0.56%)
Jun 27, 2013 1.250 1.260 1.230 1.257 0 -0.00(-0.24%)
Jun 26, 2013 1.270 1.270 1.220 1.260 0 -0.02(-1.22%)
Jun 25, 2013 1.290 1.310 1.270 1.276 0 -0.01(-1.12%)
Jun 24, 2013 1.300 1.300 1.290 1.290 0 -0.02(-1.53%)
Jun 21, 2013 1.321 1.340 1.300 1.310 21,225 -0.01(-1.12%)
Jun 20, 2013 1.400 1.400 1.320 1.325 0 -0.09(-6.04%)
Jun 19, 2013 1.440 1.450 1.400 1.410 0 -0.05(-3.42%)
Jun 18, 2013 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 17, 2013 1.410 1.470 1.410 1.460 0 +0.05(+3.55%)
Jun 14, 2013 1.430 1.440 1.400 1.410 0 -0.06(-4.08%)
Jun 13, 2013 1.440 1.470 1.430 1.470 8,570 +0.02(+1.37%)
Jun 12, 2013 1.430 1.480 1.430 1.450 5,950 +0.00(+0.00%)
Jun 11, 2013 1.461 1.491 1.450 1.450 45,739 -0.01(-0.68%)
Jun 10, 2013 1.560 1.570 1.432 1.460 0 -0.10(-6.41%)
Jun 07, 2013 1.500 1.560 1.460 1.560 0 +0.09(+6.12%)
Jun 06, 2013 1.544 1.544 1.470 1.470 0 -0.02(-1.34%)
Jun 05, 2013 1.540 1.540 1.490 1.490 0 -0.05(-3.25%)
Jun 04, 2013 1.540 1.540 1.520 1.540 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.