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 (%)
Jul 31, 2018 1.962 2.000 1.960 1.975 20,077 +0.02(+0.77%)
Jul 30, 2018 1.940 1.990 1.940 1.960 18,413 +0.03(+1.55%)
Jul 27, 2018 1.950 1.970 1.930 1.930 19,300 -0.02(-1.03%)
Jul 26, 2018 1.961 2.000 1.920 1.950 9,082 +0.00(+0.00%)
Jul 25, 2018 1.941 2.000 1.930 1.950 4,333 +0.03(+1.56%)
Jul 24, 2018 1.990 2.000 1.920 1.920 19,418 -0.04(-2.04%)
Jul 23, 2018 1.994 1.994 1.900 1.960 13,166 +0.05(+2.62%)
Jul 20, 2018 1.900 1.970 1.900 1.910 10,628 -0.02(-0.78%)
Jul 19, 2018 1.910 1.925 1.901 1.925 4,845 +0.02(+0.79%)
Jul 18, 2018 1.919 1.940 1.910 1.910 2,724 -0.02(-1.04%)
Jul 17, 2018 1.920 1.970 1.910 1.930 7,853 +0.03(+1.58%)
Jul 16, 2018 1.981 1.981 1.890 1.900 12,251 -0.05(-2.57%)
Jul 13, 2018 1.989 2.080 1.950 1.950 41,953 -0.05(-2.50%)
Jul 12, 2018 1.949 2.000 1.925 2.000 12,338 +0.08(+4.17%)
Jul 11, 2018 1.950 1.950 1.880 1.920 5,540 +0.01(+0.52%)
Jul 10, 2018 1.910 1.930 1.910 1.910 5,089 +0.00(+0.00%)
Jul 09, 2018 1.890 1.910 1.880 1.910 34,945 +0.04(+2.14%)
Jul 06, 2018 1.900 1.900 1.870 1.870 7,816 -0.03(-1.58%)
Jul 05, 2018 1.900 1.920 1.897 1.900 11,673 -0.02(-0.99%)
Jul 03, 2018 1.919 1.919 1.919 0 -0.00(-0.05%)
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.