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 30, 2021 0.0550 0.0550 0.0550 0.0550 9,000 +0.01(+22.22%)
Apr 29, 2021 0.0600 0.0600 0.0450 0.0450 224,267 -0.01(-18.18%)
Apr 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2021 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Apr 23, 2021 0.0550 0.0600 0.0550 0.0600 9,027 +0.00(+0.00%)
Apr 19, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 16, 2021 0.0600 0.0650 0.0600 0.0650 12,222 +0.01(+8.33%)
Apr 15, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 13, 2021 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 08, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 07, 2021 0.0600 0.0800 0.0600 0.0800 63,000 +0.02(+33.33%)
Apr 06, 2021 0.0650 0.0650 0.0600 0.0600 29,300 -0.01(-7.69%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 48,024 -0.01(-7.14%)
Apr 01, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2021 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Mar 30, 2021 0.0650 0.0700 0.0600 0.0700 31,600 +0.00(+0.00%)
Mar 29, 2021 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Mar 26, 2021 0.0700 0.0800 0.0700 0.0800 119,200 +0.01(+14.29%)
Mar 25, 2021 0.0700 0.0700 0.0700 0.0700 53,800 -0.01(-12.50%)
Mar 24, 2021 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Mar 23, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.0900 0.0900 0.0900 4,025 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 11, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2021 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Mar 04, 2021 0.0750 0.0800 0.0750 0.0800 15,300 +0.00(+0.00%)
Mar 03, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 02, 2021 0.0850 0.0850 0.0800 0.0850 35,000 -0.00(-5.56%)
Mar 01, 2021 0.0900 0.0900 0.0900 0.0900 4,013 +0.00(+5.88%)
Feb 26, 2021 0.0850 0.0950 0.0850 0.0850 27,000 +0.00(+0.00%)
Feb 25, 2021 0.0950 0.0950 0.0850 0.0850 196,400 -0.01(-15.00%)
Feb 24, 2021 0.1000 0.1000 0.1000 0.1000 215,465 -0.00(-4.76%)
Feb 23, 2021 0.1100 0.1100 0.1050 0.1050 26,781 -0.01(-4.55%)
Feb 22, 2021 0.1150 0.1150 0.1100 0.1100 50,400 -0.01(-4.35%)
Feb 19, 2021 0.1300 0.1400 0.1100 0.1150 228,945 -0.03(-17.86%)
Feb 18, 2021 0.1000 0.1450 0.1000 0.1400 1,224,861 +0.04(+40.00%)
Feb 17, 2021 0.1100 0.1100 0.1000 0.1000 140,682 -0.00(-4.76%)
Feb 16, 2021 0.1150 0.1150 0.1050 0.1050 93,230 -0.01(-4.55%)
Feb 12, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 11, 2021 0.1000 0.1100 0.1000 0.1000 85,050 +0.00(+0.00%)
Feb 10, 2021 0.0900 0.1000 0.0900 0.1000 244,400 +0.00(+0.00%)
Feb 09, 2021 0.1100 0.1100 0.1000 0.1000 161,900 -0.01(-13.04%)
Feb 08, 2021 0.1200 0.1200 0.1000 0.1150 230,726 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1700 0.1000 0.1150 536,939 +0.01(+15.00%)
Feb 04, 2021 0.1000 0.1100 0.0950 0.1000 374,000 +0.00(+0.00%)
Feb 03, 2021 0.1000 0.1150 0.0800 0.1000 359,300 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.1000 0.1000 61,540 +0.00(+0.00%)
Feb 01, 2021 0.1100 0.1100 0.0950 0.1000 70,200 +0.01(+5.26%)
Jan 29, 2021 0.0850 0.1100 0.0850 0.0950 156,450 +0.01(+5.56%)
Jan 28, 2021 0.0850 0.0950 0.0800 0.0900 189,057 -0.01(-5.26%)
Jan 27, 2021 0.1150 0.1200 0.0900 0.0950 906,036 -0.03(-24.00%)
Jan 26, 2021 0.1950 0.1950 0.1150 0.1250 1,419,047 -0.07(-35.90%)
Jan 25, 2021 0.1700 0.3600 0.1650 0.1950 2,734,865 +0.04(+25.81%)
Jan 22, 2021 0.0700 0.1600 0.0700 0.1550 1,651,398 +0.08(+121.43%)
Jan 21, 2021 0.0500 0.1000 0.0500 0.0700 623,200 +0.03(+75.00%)
Jan 20, 2021 0.0500 0.0550 0.0400 0.0400 115,479 -0.01(-20.00%)
Jan 19, 2021 0.0500 0.0500 0.0500 0.0500 1,017 +0.00(+0.00%)
Jan 18, 2021 0.0500 0.0500 0.0500 0.0500 2,100 +0.01(+11.11%)
Jan 15, 2021 0.0400 0.0450 0.0400 0.0450 13,200 +0.00(+12.50%)
Jan 13, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2021 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jan 06, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Dec 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 16, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 15, 2020 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Dec 14, 2020 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 18, 2020 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Nov 16, 2020 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Nov 13, 2020 0.0500 0.0550 0.0500 0.0550 106,000 +0.00(+10.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0500 0.0450 0.0500 75,500 +0.01(+42.86%)
Nov 03, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Oct 28, 2020 0.0350 0.0350 0.0350 0.0350 39,000 -0.00(-12.50%)
Oct 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 11,500 -0.01(-20.00%)
Oct 13, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 06, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 05, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 02, 2020 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+16.67%)
Sep 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 15, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Sep 14, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0300 0.0300 126,000 +0.00(+0.00%)
Sep 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 08, 2020 0.0300 0.0400 0.0300 0.0350 100,000 +0.01(+16.67%)
Sep 02, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 01, 2020 0.0300 0.0400 0.0300 0.0350 109,800 +0.01(+16.67%)
Aug 31, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 28, 2020 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Aug 27, 2020 0.0250 0.0300 0.0250 0.0300 112,000 +0.01(+50.00%)
Aug 26, 2020 0.0250 0.0250 0.0200 0.0200 74,000 -0.01(-20.00%)
Aug 25, 2020 0.0250 0.0250 0.0250 0.0250 19,000 +0.01(+25.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 20, 2020 0.0250 0.0250 0.0200 0.0200 20,250 -0.01(-20.00%)
Aug 17, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 14, 2020 0.0200 0.0200 0.0200 0.0200 231,725 -0.01(-20.00%)
Aug 13, 2020 0.0250 0.0250 0.0250 0.0250 3,500 +0.00(+0.00%)
Aug 11, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 10, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Aug 07, 2020 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Aug 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 04, 2020 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-16.67%)
Jul 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jul 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2020 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jul 24, 2020 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jun 29, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 19, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 4 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2020 0.0450 0.0450 0.0400 0.0400 63,000 -0.01(-20.00%)
May 13, 2020 0.0400 0.0800 0.0400 0.0500 166,000 +0.02(+66.67%)
May 12, 2020 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
May 11, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.01(+50.00%)
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.