Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Education Resources Inc (TSV: CHN )

0.0200 UNCHANGED
Last Price Updated: 3:55 PM EDT, Jul 7, 2022 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 (%)
Apr 28, 2006 2.210 2.210 2.210 2.210 0 +0.16(+7.80%)
Apr 27, 2006 2.070 2.100 1.980 2.050 95,039 -0.02(-0.97%)
Apr 26, 2006 2.110 2.140 2.050 2.070 29,703 -0.07(-3.27%)
Apr 25, 2006 2.110 2.150 2.070 2.140 54,450 +0.04(+1.90%)
Apr 24, 2006 2.150 2.200 2.000 2.100 56,138 -0.05(-2.33%)
Apr 21, 2006 2.150 2.150 2.120 2.150 102,865 +0.00(+0.00%)
Apr 20, 2006 2.120 2.150 2.030 2.150 142,365 +0.03(+1.42%)
Apr 19, 2006 2.090 2.140 2.030 2.120 155,854 +0.04(+1.92%)
Apr 18, 2006 2.200 2.250 2.020 2.080 135,646 -0.02(-0.95%)
Apr 17, 2006 2.250 2.250 2.100 2.100 116,307 -0.10(-4.55%)
Apr 13, 2006 2.220 2.250 2.150 2.200 151,404 +0.04(+1.85%)
Apr 12, 2006 2.210 2.340 2.160 2.160 163,825 -0.05(-2.26%)
Apr 11, 2006 2.100 2.220 2.100 2.210 193,015 +0.11(+5.24%)
Apr 10, 2006 2.010 2.100 1.990 2.100 149,197 +0.15(+7.69%)
Apr 07, 2006 1.940 1.950 1.850 1.950 75,122 +0.00(+0.00%)
Apr 06, 2006 2.090 2.100 1.910 1.950 118,710 -0.07(-3.47%)
Apr 05, 2006 1.990 2.150 1.900 2.020 303,036 +0.04(+2.02%)
Apr 04, 2006 1.850 2.000 1.830 1.980 298,952 +0.17(+9.39%)
Apr 03, 2006 1.760 1.900 1.750 1.810 291,074 +0.06(+3.43%)
Mar 31, 2006 1.300 1.900 1.230 1.750 335,200 +0.44(+33.59%)
Mar 30, 2006 1.250 1.320 1.250 1.310 49,000 +0.02(+1.55%)
Mar 29, 2006 1.250 1.290 1.200 1.290 79,200 +0.04(+3.20%)
Mar 28, 2006 1.250 1.250 1.200 1.250 18,200 -0.05(-3.85%)
Mar 27, 2006 1.270 1.300 1.250 1.300 12,914 +0.00(+0.00%)
Mar 24, 2006 1.270 1.300 1.270 1.300 6,274 -0.09(-6.47%)
Mar 21, 2006 1.410 1.410 1.320 1.390 32,307 -0.01(-0.71%)
Mar 20, 2006 1.410 1.430 1.350 1.400 100,225 -0.02(-1.41%)
Mar 17, 2006 1.400 1.420 1.320 1.420 289,175 +0.01(+0.71%)
Mar 16, 2006 1.370 1.410 1.360 1.410 109,725 +0.05(+3.68%)
Mar 15, 2006 1.400 1.440 1.360 1.360 110,262 +0.00(+0.00%)
Mar 14, 2006 1.400 1.430 1.300 1.360 651,346 -0.04(-2.86%)
Mar 13, 2006 1.480 1.480 1.350 1.400 147,745 +0.00(+0.00%)
Mar 10, 2006 1.320 1.440 1.300 1.400 166,310 +0.10(+7.69%)
Mar 09, 2006 1.200 1.390 1.200 1.300 558,851 +0.10(+8.33%)
Mar 08, 2006 1.150 1.200 1.140 1.200 212,000 +0.01(+0.84%)
Mar 07, 2006 1.130 1.190 1.130 1.190 53,240 -0.01(-0.83%)
Mar 06, 2006 1.140 1.240 1.200 1.200 405,700 +0.10(+9.09%)
Mar 03, 2006 1.040 1.100 1.030 1.100 159,887 +0.05(+4.76%)
Mar 02, 2006 1.000 1.060 0.9900 1.050 158,670 +0.05(+5.00%)
Mar 01, 2006 0.9900 1.020 0.9800 1.000 102,800 +0.01(+1.01%)
Feb 28, 2006 0.9400 0.9900 0.9400 0.9900 88,300 +0.07(+7.61%)
Feb 27, 2006 0.9200 0.9200 0.9200 0.9200 1,625 +0.01(+1.10%)
Feb 24, 2006 0.9000 0.9900 0.9000 0.9100 121,800 +0.01(+1.11%)
Feb 23, 2006 0.8000 0.9000 0.8000 0.9000 127,150 +0.10(+12.50%)
Feb 22, 2006 0.8000 0.8000 0.8000 0.8000 8,000 +0.00(+0.00%)
Feb 21, 2006 0.8000 0.8500 0.8000 0.8000 35,512 +0.00(+0.00%)
Feb 17, 2006 0.7500 0.8000 0.7500 0.8000 77,700 +0.10(+14.29%)
Feb 15, 2006 0.7000 0.7300 0.6800 0.7000 30,144 +0.00(+0.00%)
Feb 14, 2006 0.7200 0.7500 0.7000 0.7000 16,325 +0.00(+0.00%)
Feb 13, 2006 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Feb 10, 2006 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Feb 09, 2006 0.7000 0.7000 0.7000 0.7000 5,300 +0.00(+0.00%)
Feb 08, 2006 0.6900 0.7000 0.6900 0.7000 8,700 -0.08(-10.26%)
Feb 07, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 06, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 03, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 02, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 01, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 31, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 30, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 27, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 26, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 25, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 24, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 23, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 20, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 19, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 18, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 17, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 13, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 12, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 11, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 10, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 09, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 06, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 05, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 04, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 03, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 30, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 29, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 28, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 23, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 22, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 21, 2005 0.7800 0.7800 0.7800 0.7800 21,017 +0.00(+0.00%)
Dec 20, 2005 0.7800 0.7800 0.7800 0.7800 21,017 +0.00(+0.00%)
Dec 19, 2005 0.8000 0.8000 0.7800 0.7800 9,461 +0.01(+1.30%)
Dec 16, 2005 0.7700 0.7700 0.7700 0.7700 450 -0.03(-3.75%)
Dec 15, 2005 0.7800 0.8300 0.7800 0.8000 18,875 +0.03(+3.90%)
Dec 14, 2005 0.8000 0.8000 0.7700 0.7700 11,250 -0.03(-3.75%)
Dec 13, 2005 0.8000 0.8300 0.7700 0.8000 31,500 +0.00(+0.00%)
Dec 12, 2005 0.7500 0.8000 0.7300 0.8000 128,500 +0.04(+5.26%)
Dec 09, 2005 0.7900 0.8100 0.7500 0.7600 81,300 -0.01(-1.30%)
Dec 08, 2005 0.7700 0.8000 0.7500 0.7700 37,668 -0.02(-2.53%)
Dec 07, 2005 0.7700 0.7900 0.7700 0.7900 27,100 +0.01(+1.28%)
Dec 06, 2005 0.8000 0.8000 0.7200 0.7800 13,247 -0.02(-2.50%)
Dec 05, 2005 0.7400 0.8000 0.7400 0.8000 68,300 +0.00(+0.00%)
Dec 02, 2005 0.7900 0.8100 0.7200 0.8000 67,987 +0.00(+0.00%)
Dec 01, 2005 0.8000 0.8400 0.7900 0.8000 87,300 -0.05(-5.88%)
Nov 30, 2005 0.8500 0.8700 0.8000 0.8500 56,420 +0.05(+6.25%)
Nov 29, 2005 0.8800 0.8800 0.7700 0.8000 35,500 +0.02(+2.56%)
Nov 25, 2005 0.8100 0.8400 0.7800 0.7800 41,700 -0.07(-8.24%)
Nov 23, 2005 0.8700 0.8700 0.8000 0.8500 16,025 +0.05(+6.25%)
Nov 22, 2005 0.8500 0.8800 0.8000 0.8000 87,150 +0.00(+0.00%)
Nov 21, 2005 0.8100 0.8300 0.8000 0.8000 46,125 -0.07(-8.05%)
Nov 18, 2005 0.8500 0.8800 0.8100 0.8700 88,437 +0.02(+2.35%)
Nov 17, 2005 0.8500 0.8700 0.8000 0.8500 58,000 +0.04(+4.94%)
Nov 16, 2005 0.8000 0.8100 0.7800 0.8100 44,460 -0.01(-1.22%)
Nov 15, 2005 0.8500 0.8500 0.8000 0.8200 44,500 -0.03(-3.53%)
Nov 14, 2005 0.9000 0.9000 0.8000 0.8500 95,338 -0.07(-7.61%)
Nov 11, 2005 0.8800 0.9200 0.8200 0.9200 82,175 +0.07(+8.24%)
Nov 10, 2005 0.8800 0.8800 0.8500 0.8500 75,900 -0.02(-2.30%)
Nov 09, 2005 0.8800 0.9000 0.8300 0.8700 207,170 -0.02(-2.25%)
Nov 08, 2005 0.8000 0.8900 0.8000 0.8900 149,700 +0.09(+11.25%)
Nov 07, 2005 0.8000 0.8100 0.7800 0.8000 236,400 +0.00(+0.00%)
Nov 04, 2005 0.7100 0.8000 0.7100 0.8000 170,300 +0.07(+9.59%)
Nov 03, 2005 0.7000 0.7300 0.6800 0.7300 140,907 -0.01(-1.35%)
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.