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

China Runji Cement Inc (CSE: LOAN )

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 (%)
Feb 26, 2021 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Feb 25, 2021 0.2550 0.2550 0.2550 0.2550 5,750 -0.01(-1.92%)
Feb 24, 2021 0.2650 0.2650 0.2600 0.2600 105,000 -0.02(-8.77%)
Feb 23, 2021 0.2400 0.3100 0.2400 0.2850 323,250 +0.03(+14.00%)
Feb 22, 2021 0.2500 0.2500 0.2500 0.2500 6 +0.01(+2.04%)
Feb 19, 2021 0.2450 0.2500 0.2450 0.2450 70,500 +0.00(+0.00%)
Feb 18, 2021 0.2450 0.2450 0.2050 0.2450 68,290 +0.00(+0.00%)
Feb 17, 2021 0.2600 0.2600 0.2450 0.2450 90,095 -0.03(-9.26%)
Feb 16, 2021 0.2700 0.2750 0.2700 0.2700 25,467 +0.00(+0.00%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 11, 2021 0.2850 0.3000 0.2750 0.2900 208,078 +0.01(+5.45%)
Feb 10, 2021 0.2700 0.2750 0.2700 0.2750 15,000 +0.03(+10.00%)
Feb 09, 2021 0.2550 0.2550 0.2500 0.2500 50,300 -0.02(-7.41%)
Feb 08, 2021 0.2650 0.2700 0.2550 0.2700 611,155 -0.03(-10.00%)
Feb 05, 2021 0.2550 0.3300 0.2350 0.3000 1,437,700 +0.04(+17.65%)
Feb 04, 2021 0.2400 0.2550 0.2400 0.2550 5,000 +0.02(+8.51%)
Feb 03, 2021 0.3000 0.3000 0.2350 0.2350 76,500 -0.01(-2.08%)
Feb 02, 2021 0.2400 0.2400 0.2400 0.2400 3,003 +0.01(+2.13%)
Feb 01, 2021 0.2750 0.2750 0.2350 0.2350 25,250 -0.04(-14.55%)
Jan 29, 2021 0.2900 0.2900 0.2750 0.2750 7,900 -0.01(-3.51%)
Jan 28, 2021 0.3250 0.3250 0.2850 0.2850 8,008 -0.03(-8.06%)
Jan 27, 2021 0.2950 0.4000 0.2950 0.3100 37,506 +0.03(+12.73%)
Jan 26, 2021 0.2750 0.2750 0.2750 0.2750 500 +0.04(+14.58%)
Jan 25, 2021 0.3400 0.3400 0.2400 0.2400 27,200 +0.00(+0.00%)
Jan 22, 2021 0.5000 0.5000 0.2200 0.2400 58,200 +0.17(+242.86%)
Jan 21, 2021 0.0450 0.0700 0.0450 0.0700 4,968 +0.01(+16.67%)
Jan 19, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 18, 2021 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+9.09%)
Jan 15, 2021 0.0700 0.0950 0.0550 0.0550 60,500 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0550 0.0550 399 +0.00(+0.00%)
Jan 07, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 29, 2020 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 23,400 -0.01(-12.50%)
Dec 22, 2020 0.0800 0.0800 0.0800 0.0800 61,000 +0.03(+45.45%)
Dec 21, 2020 0.0550 0.0950 0.0500 0.0550 112,000 -0.04(-42.11%)
Dec 16, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Dec 15, 2020 0.1050 0.1100 0.0700 0.0700 69,000 +0.02(+40.00%)
Dec 14, 2020 0.0500 0.0500 0.0500 0.0500 2,000 -0.02(-28.57%)
Dec 11, 2020 0.0400 0.1500 0.0400 0.0700 134,100 +0.04(+133.33%)
Dec 04, 2020 0.0300 0.0300 0.0300 0 +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.