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 (%)
Jan 31, 2008 0.5000 0.5000 0.4100 0.5000 6,000 -0.02(-3.85%)
Jan 30, 2008 0.5200 0.5200 0.5200 0.5200 1,500 +0.11(+28.40%)
Jan 29, 2008 0.5400 0.5400 0.4050 0.4050 10,776 -0.10(-20.59%)
Jan 28, 2008 0.5100 0.5100 0.5100 0.5100 9,000 +0.01(+2.00%)
Jan 25, 2008 0.4850 0.5000 0.4850 0.5000 12,200 +0.07(+16.28%)
Jan 24, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 23, 2008 0.3750 0.4300 0.3750 0.4300 4,287 +0.05(+14.67%)
Jan 22, 2008 0.4200 0.4200 0.3750 0.3750 29,500 -0.04(-10.71%)
Jan 21, 2008 0.4200 0.4200 0.4200 0.4200 8,000 -0.05(-10.64%)
Jan 18, 2008 0.4200 0.4700 0.4200 0.4700 11,700 +0.03(+6.82%)
Jan 17, 2008 0.4400 0.4400 0.4400 0.4400 2,100 -0.01(-2.22%)
Jan 16, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 15, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 14, 2008 0.3850 0.4500 0.3850 0.4500 2,778 +0.07(+16.88%)
Jan 11, 2008 0.4500 0.4500 0.3850 0.3850 23,200 +0.01(+1.32%)
Jan 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2008 0.3750 0.4100 0.3750 0.3800 8,000 -0.02(-5.00%)
Jan 08, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 07, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 04, 2008 0.4000 0.4400 0.4000 0.4000 22,625 -0.01(-1.23%)
Jan 03, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jan 02, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jan 01, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 31, 2007 0.4500 0.4500 0.4050 0.4050 5,330 -0.03(-7.95%)
Dec 28, 2007 0.4750 0.4750 0.4050 0.4400 24,337 +0.01(+2.33%)
Dec 27, 2007 0.4750 0.4750 0.4300 0.4300 16,800 -0.02(-4.44%)
Dec 26, 2007 0.4200 0.4650 0.4200 0.4500 17,600 +0.00(+0.00%)
Dec 24, 2007 0.4200 0.4650 0.4200 0.4500 17,600 +0.04(+8.43%)
Dec 21, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 20, 2007 0.4000 0.4800 0.3950 0.4150 10,025 -0.13(-23.15%)
Dec 19, 2007 0.4500 0.5400 0.4000 0.5400 11,750 +0.16(+40.26%)
Dec 18, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 17, 2007 0.4100 0.4100 0.3850 0.3850 17,000 -0.02(-6.10%)
Dec 14, 2007 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Dec 13, 2007 0.4000 0.4100 0.4000 0.4000 13,237 +0.02(+3.90%)
Dec 12, 2007 0.4100 0.4100 0.3850 0.3850 30,750 -0.02(-4.94%)
Dec 11, 2007 0.4100 0.4100 0.4050 0.4050 11,175 +0.01(+1.25%)
Dec 10, 2007 0.4500 0.4500 0.4000 0.4000 12,000 -0.05(-11.11%)
Dec 07, 2007 0.4550 0.4600 0.4500 0.4500 34,112 +0.00(+0.00%)
Dec 06, 2007 0.4500 0.4500 0.4500 0.4500 19,250 -0.08(-15.09%)
Dec 05, 2007 0.5000 0.5300 0.5000 0.5300 7,013 +0.03(+6.00%)
Dec 04, 2007 0.5000 0.5000 0.5000 0.5000 1,037 +0.00(+0.00%)
Dec 03, 2007 0.5000 0.5000 0.4500 0.5000 70,200 +0.00(+0.00%)
Nov 30, 2007 0.5000 0.5000 0.5000 0.5000 19,205 +0.00(+0.00%)
Nov 29, 2007 0.5000 0.5000 0.5000 0.5000 8,500 +0.00(+0.00%)
Nov 28, 2007 0.4750 0.5000 0.4750 0.5000 5,910 +0.00(+0.00%)
Nov 27, 2007 0.5000 0.5000 0.5000 0.5000 1,200 -0.01(-1.96%)
Nov 26, 2007 0.5100 0.5100 0.5100 0.5100 5,000 +0.01(+2.00%)
Nov 23, 2007 0.5000 0.5100 0.5000 0.5000 27,500 -0.06(-10.71%)
Nov 21, 2007 0.5600 0.5600 0.5000 0.5600 31,000 +0.00(+0.00%)
Nov 20, 2007 0.5600 0.5600 0.5600 0.5600 600 +0.00(+0.00%)
Nov 19, 2007 0.5600 0.5600 0.5600 0.5600 6,000 +0.01(+1.82%)
Nov 16, 2007 0.5600 0.6000 0.5300 0.5500 28,200 -0.05(-8.33%)
Nov 15, 2007 0.5700 0.6000 0.5700 0.6000 4,500 +0.01(+1.69%)
Nov 14, 2007 0.5500 0.5900 0.5500 0.5900 8,150 +0.00(+0.00%)
Nov 13, 2007 0.5600 0.5900 0.5500 0.5900 43,000 +0.02(+3.51%)
Nov 12, 2007 0.5700 0.5700 0.5700 0.5700 2,075 +0.00(+0.00%)
Nov 09, 2007 0.5500 0.6200 0.5500 0.5700 28,870 -0.01(-1.72%)
Nov 08, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 07, 2007 0.5800 0.5800 0.5800 0.5800 5,025 -0.07(-10.77%)
Nov 06, 2007 0.5500 0.6500 0.5500 0.6500 82,000 +0.08(+14.04%)
Nov 05, 2007 0.5400 0.5700 0.5200 0.5700 13,500 +0.03(+5.56%)
Nov 02, 2007 0.5400 0.5400 0.5400 0.5400 6,600 +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.