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 (%)
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%)
Jun 03, 2013 1.510 1.540 1.510 1.540 1,900 +0.02(+1.32%)
May 31, 2013 1.521 1.540 1.519 1.520 93,740 -0.02(-1.30%)
May 30, 2013 1.540 1.540 1.490 1.540 0 +0.00(+0.00%)
May 29, 2013 1.490 1.550 1.470 1.540 10,183 +0.01(+0.65%)
May 28, 2013 1.600 1.600 1.430 1.530 28,704 -0.01(-0.65%)
May 24, 2013 1.620 1.620 1.520 1.540 0 -0.08(-4.94%)
May 23, 2013 1.400 1.740 1.400 1.620 0 +0.19(+13.29%)
May 22, 2013 1.400 1.440 1.400 1.430 0 +0.01(+0.70%)
May 21, 2013 1.400 1.430 1.370 1.420 0 +0.01(+0.71%)
May 20, 2013 1.330 1.410 1.330 1.410 0 +0.01(+0.71%)
May 17, 2013 1.350 1.400 1.350 1.400 0 +0.06(+4.48%)
May 16, 2013 1.390 1.400 1.340 1.340 34,552 -0.02(-1.47%)
May 15, 2013 1.346 1.360 1.335 1.360 0 +0.05(+3.81%)
May 13, 2013 1.310 1.310 1.310 1.310 0 -0.00(-0.23%)
May 10, 2013 1.350 1.350 1.310 1.313 0 -0.01(-0.52%)
May 08, 2013 1.340 1.320 1.320 1.320 5,300 +0.00(+0.00%)
May 07, 2013 1.300 1.330 1.290 1.320 0 +0.07(+5.60%)
May 06, 2013 1.270 1.310 1.250 1.250 0 -0.03(-2.34%)
May 03, 2013 1.330 1.320 1.280 1.280 0 -0.02(-1.54%)
May 02, 2013 1.360 1.360 1.300 1.300 0 -0.05(-3.71%)
May 01, 2013 1.353 1.380 1.350 1.350 0 -0.01(-0.73%)
Apr 30, 2013 1.340 1.450 1.340 1.360 0 +0.04(+3.03%)
Apr 29, 2013 1.350 1.380 1.320 1.320 42,580 +0.00(+0.00%)
Apr 26, 2013 1.330 1.330 1.320 1.320 1,200 -0.03(-2.22%)
Apr 25, 2013 1.370 1.370 1.330 1.350 11,410 -0.02(-1.45%)
Apr 24, 2013 1.370 1.370 1.350 1.370 0 +0.00(+0.00%)
Apr 23, 2013 1.370 1.370 1.360 1.370 1,800 +0.04(+2.99%)
Apr 22, 2013 1.380 1.380 1.310 1.330 2,600 -0.13(-8.90%)
Apr 19, 2013 1.360 1.460 1.350 1.460 22,884 +0.11(+8.15%)
Apr 18, 2013 1.350 1.360 1.320 1.350 11,575 +0.03(+2.26%)
Apr 17, 2013 1.330 1.350 1.310 1.320 7,554 -0.02(-1.49%)
Apr 16, 2013 1.260 1.370 1.260 1.340 54,338 +0.06(+4.28%)
Apr 15, 2013 1.340 1.351 1.240 1.285 39,652 -0.07(-4.81%)
Apr 12, 2013 1.250 1.350 1.250 1.350 70,930 -0.01(-0.94%)
Apr 11, 2013 1.350 1.390 1.350 1.363 3,950 +0.01(+0.94%)
Apr 10, 2013 1.320 1.400 1.320 1.350 22,410 +0.00(+0.01%)
Apr 09, 2013 1.350 1.380 1.350 1.350 23,556 -0.00(-0.01%)
Apr 08, 2013 1.350 1.370 1.350 1.350 2,817 +0.02(+1.13%)
Apr 05, 2013 1.320 1.360 1.320 1.335 24,310 -0.02(-1.11%)
Apr 04, 2013 1.330 1.370 1.330 1.350 12,014 -0.02(-1.46%)
Apr 03, 2013 1.350 1.370 1.320 1.370 26,230 +0.01(+0.74%)
Apr 02, 2013 1.310 1.360 1.310 1.360 6,850 +0.03(+2.25%)
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.