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 30, 2017 1.740 1.770 1.710 1.710 18,741 +0.00(+0.00%)
Jun 29, 2017 1.700 1.770 1.700 1.710 77,620 +0.01(+0.59%)
Jun 28, 2017 1.760 1.770 1.700 1.700 32,547 -0.02(-1.16%)
Jun 27, 2017 1.730 1.780 1.720 1.720 54,265 +0.02(+1.18%)
Jun 26, 2017 1.700 1.740 1.700 1.700 49,756 +0.02(+1.19%)
Jun 23, 2017 1.660 1.750 1.660 1.680 52,550 +0.02(+1.20%)
Jun 22, 2017 1.700 1.740 1.610 1.660 82,229 +0.01(+0.61%)
Jun 21, 2017 1.750 1.770 1.650 1.650 82,009 -0.06(-3.51%)
Jun 20, 2017 1.773 1.790 1.680 1.710 99,525 -0.10(-5.52%)
Jun 19, 2017 1.910 1.960 1.680 1.810 150,524 -0.06(-3.21%)
Jun 16, 2017 1.953 2.000 1.850 1.870 23,460 -0.09(-4.59%)
Jun 15, 2017 1.980 2.020 1.840 1.960 155,008 -0.12(-5.77%)
Jun 14, 2017 2.050 2.160 2.050 2.080 133,102 +0.02(+0.97%)
Jun 13, 2017 2.030 2.090 2.010 2.060 23,183 +0.02(+0.98%)
Jun 12, 2017 2.050 2.100 2.020 2.040 31,073 -0.01(-0.49%)
Jun 09, 2017 2.120 2.170 2.020 2.050 90,027 -0.06(-2.84%)
Jun 08, 2017 2.100 2.170 2.070 2.110 34,638 +0.03(+1.44%)
Jun 07, 2017 2.170 2.200 2.050 2.080 57,009 -0.12(-5.45%)
Jun 06, 2017 2.160 2.220 2.130 2.200 80,413 +0.05(+2.33%)
Jun 05, 2017 2.030 2.150 2.030 2.150 48,754 +0.12(+5.91%)
Jun 02, 2017 2.080 2.120 2.020 2.030 60,613 -0.01(-0.49%)
Jun 01, 2017 2.040 2.130 2.040 2.040 40,593 +0.01(+0.49%)
May 31, 2017 2.100 2.120 2.020 2.030 23,980 -0.04(-1.93%)
May 30, 2017 2.000 2.120 2.000 2.070 52,658 +0.03(+1.47%)
May 26, 2017 2.045 2.060 2.010 2.040 32,182 -0.03(-1.45%)
May 25, 2017 2.100 2.120 2.040 2.070 44,603 -0.04(-1.90%)
May 24, 2017 2.060 2.140 2.030 2.110 24,613 +0.05(+2.43%)
May 23, 2017 2.100 2.130 2.060 2.060 29,452 -0.03(-1.44%)
May 22, 2017 2.130 2.200 2.090 2.090 95,076 -0.04(-2.11%)
May 19, 2017 2.140 2.220 2.110 2.135 34,216 -0.02(-0.70%)
May 18, 2017 2.108 2.240 2.090 2.150 40,952 +0.01(+0.47%)
May 17, 2017 2.150 2.230 2.100 2.140 76,949 -0.05(-2.28%)
May 16, 2017 2.270 2.280 2.130 2.190 57,274 -0.04(-1.79%)
May 15, 2017 2.250 2.290 2.090 2.230 79,401 +0.03(+1.36%)
May 12, 2017 2.267 2.267 2.110 2.200 56,985 +0.04(+1.85%)
May 11, 2017 2.210 2.274 2.100 2.160 112,548 -0.07(-3.14%)
May 10, 2017 2.230 2.320 2.181 2.230 64,388 -0.01(-0.45%)
May 09, 2017 2.240 2.330 2.120 2.240 187,669 +0.04(+1.82%)
May 08, 2017 2.060 2.260 2.050 2.200 224,198 +0.16(+7.84%)
May 05, 2017 2.060 2.180 2.030 2.040 75,769 -0.06(-2.86%)
May 04, 2017 2.290 2.290 2.050 2.100 72,103 -0.16(-7.08%)
May 03, 2017 2.300 2.320 2.120 2.260 57,247 -0.06(-2.59%)
May 02, 2017 2.380 2.390 2.260 2.320 65,783 -0.07(-2.93%)
May 01, 2017 2.570 2.570 2.350 2.390 254,966 -0.20(-7.72%)
Apr 28, 2017 2.600 2.620 2.560 2.590 24,771 -0.01(-0.38%)
Apr 27, 2017 2.600 2.660 2.600 2.600 13,924 +0.00(+0.00%)
Apr 26, 2017 2.650 2.720 2.600 2.600 95,232 -0.05(-1.89%)
Apr 25, 2017 2.650 2.745 2.620 2.650 117,584 -0.01(-0.38%)
Apr 24, 2017 2.650 2.730 2.620 2.660 32,526 +0.03(+1.14%)
Apr 21, 2017 2.750 2.800 2.630 2.630 123,498 -0.14(-5.05%)
Apr 20, 2017 2.790 2.800 2.730 2.770 111,567 +0.00(+0.00%)
Apr 19, 2017 2.860 2.880 2.730 2.770 72,784 -0.08(-2.77%)
Apr 18, 2017 2.890 2.920 2.830 2.849 80,039 -0.07(-2.44%)
Apr 17, 2017 3.110 3.110 2.850 2.920 302,025 -0.34(-10.43%)
Apr 13, 2017 3.410 3.500 3.050 3.260 153,243 -0.26(-7.39%)
Apr 12, 2017 3.500 3.559 3.350 3.520 135,970 +0.06(+1.73%)
Apr 11, 2017 3.350 3.490 3.276 3.460 244,812 +0.10(+2.98%)
Apr 10, 2017 3.300 3.438 3.201 3.360 87,117 +0.06(+1.82%)
Apr 07, 2017 3.217 3.450 3.217 3.300 149,177 +0.10(+3.12%)
Apr 06, 2017 3.150 3.250 3.150 3.200 56,579 +0.06(+1.91%)
Apr 05, 2017 3.130 3.210 3.000 3.140 122,665 +0.04(+1.29%)
Apr 04, 2017 3.110 3.150 3.020 3.100 15,245 -0.01(-0.32%)
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.