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 (%)
Mar 29, 2018 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 28, 2018 2.250 2.270 2.200 2.240 64,801 -0.01(-0.44%)
Mar 27, 2018 2.320 2.360 2.250 2.250 22,789 -0.10(-4.26%)
Mar 26, 2018 2.380 2.380 2.320 2.350 39,230 -0.02(-0.84%)
Mar 23, 2018 2.460 2.460 2.370 2.370 37,941 -0.16(-6.32%)
Mar 22, 2018 2.550 2.550 2.480 2.530 46,779 -0.01(-0.39%)
Mar 21, 2018 2.510 2.570 2.453 2.540 43,274 +0.05(+2.01%)
Mar 20, 2018 2.490 2.590 2.460 2.490 26,287 -0.01(-0.40%)
Mar 19, 2018 2.520 2.550 2.430 2.500 62,172 -0.04(-1.57%)
Mar 16, 2018 2.561 2.650 2.470 2.540 161,096 -0.04(-1.55%)
Mar 15, 2018 2.460 2.580 2.460 2.580 13,437 +0.04(+1.57%)
Mar 14, 2018 2.600 2.600 2.450 2.540 23,796 +0.02(+0.79%)
Mar 13, 2018 2.600 2.600 2.520 2.520 56,239 -0.07(-2.70%)
Mar 12, 2018 2.600 2.600 2.470 2.590 52,849 +0.01(+0.39%)
Mar 09, 2018 2.638 2.639 2.530 2.580 17,676 +0.06(+2.38%)
Mar 08, 2018 2.470 2.614 2.470 2.520 35,107 +0.05(+2.02%)
Mar 07, 2018 2.520 2.590 2.400 2.470 117,013 -0.07(-2.76%)
Mar 06, 2018 2.540 2.640 2.540 2.540 84,757 +0.01(+0.40%)
Mar 05, 2018 2.340 2.570 2.340 2.530 66,576 +0.16(+6.75%)
Mar 02, 2018 2.350 2.457 2.320 2.370 11,416 -0.02(-0.84%)
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.