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%)
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.