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 30, 2007 6.010 6.132 6.010 6.050 13,050 +0.01(+0.17%)
Mar 29, 2007 6.000 6.100 6.000 6.040 73,974 +0.02(+0.33%)
Mar 28, 2007 6.110 6.110 6.000 6.020 39,413 -0.09(-1.47%)
Mar 27, 2007 6.330 6.330 6.110 6.110 16,421 -0.22(-3.43%)
Mar 26, 2007 6.300 6.400 6.280 6.327 23,257 +0.03(+0.43%)
Mar 23, 2007 6.300 6.310 6.150 6.300 42,686 +0.07(+1.12%)
Mar 22, 2007 6.290 6.310 6.090 6.230 50,326 +0.12(+1.96%)
Mar 21, 2007 6.100 6.320 6.050 6.110 69,852 +0.02(+0.33%)
Mar 20, 2007 6.250 6.250 6.000 6.090 62,033 -0.04(-0.65%)
Mar 19, 2007 6.140 6.200 5.980 6.130 72,893 +0.08(+1.32%)
Mar 16, 2007 6.300 6.300 6.000 6.050 58,439 -0.10(-1.63%)
Mar 15, 2007 6.090 6.170 5.970 6.150 59,174 +0.00(+0.00%)
Mar 14, 2007 6.240 6.280 6.110 6.150 43,480 +0.00(+0.00%)
Mar 13, 2007 6.020 6.450 5.800 6.150 96,280 +0.13(+2.16%)
Mar 12, 2007 6.110 6.220 6.000 6.020 75,727 +0.02(+0.33%)
Mar 09, 2007 6.020 6.060 5.900 6.000 46,465 -0.02(-0.33%)
Mar 08, 2007 6.080 6.350 6.020 6.020 75,068 -0.03(-0.50%)
Mar 07, 2007 6.080 6.080 5.820 6.050 47,276 +0.08(+1.34%)
Mar 06, 2007 6.100 6.250 5.950 5.970 77,910 -0.18(-2.93%)
Mar 05, 2007 5.910 6.280 5.910 6.150 83,254 +0.11(+1.82%)
Mar 02, 2007 6.100 6.170 5.860 6.040 69,395 -0.03(-0.49%)
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.