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, 2009 0.0300 0.0300 0.0300 0.0300 22,062 -0.02(-40.00%)
Apr 29, 2009 0.0300 0.0500 0.0300 0.0500 6,000 +0.00(+0.00%)
Apr 28, 2009 0.0300 0.0500 0.0300 0.0500 6,000 +0.03(+100.00%)
Apr 27, 2009 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 24, 2009 0.0250 0.0250 0.0250 0.0250 10,000 +0.02(+400.00%)
Apr 20, 2009 0.0050 0.0050 0.0050 0 -0.02(-80.00%)
Apr 15, 2009 0.0250 0.0250 0.0250 0.0250 2,050 +0.02(+150.00%)
Apr 03, 2009 0.0100 0.0100 0.0100 0.0100 0 -0.04(-80.00%)
Apr 01, 2009 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Mar 30, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2009 0.0300 0.0300 0.0300 0.0300 1,000 -0.08(-72.73%)
Mar 20, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.06(+120.00%)
Mar 19, 2009 0.0500 0.0500 0.0500 0.0500 6,050 +0.04(+400.00%)
Mar 18, 2009 0.0100 0.0100 0.0100 0.0100 500 -0.02(-66.67%)
Mar 16, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 13, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Mar 12, 2009 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 11, 2009 0.0400 0.0400 0.0300 0.0300 87,000 -0.01(-25.00%)
Mar 10, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Mar 09, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2009 0.0900 0.0900 0.0400 0.0400 14,000 +0.00(+0.00%)
Mar 05, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Mar 04, 2009 0.0400 0.0400 0 -0.00(-11.11%)
Mar 02, 2009 0.0500 0.0500 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 27, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 26, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Feb 25, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2009 0.0450 0.0450 0.0450 0.0450 20,825 -0.01(-10.00%)
Feb 23, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2009 0.0500 0.0500 0.0500 0.0500 2,000 -0.03(-37.50%)
Feb 19, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 18, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 17, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.04(+77.78%)
Feb 11, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Feb 10, 2009 0.0850 0.0850 0.0450 0.0450 2,500 -0.04(-43.75%)
Feb 09, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 06, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2009 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 04, 2009 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Feb 03, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 02, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2009 0.0800 0.0800 50 +0.00(+0.00%)
Jan 27, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 26, 2009 0.0800 0.0800 0.0800 0.0800 5,045 +0.01(+14.29%)
Jan 23, 2009 0.0700 0.0700 25 +0.00(+0.00%)
Jan 22, 2009 0.0700 0.0700 200 +0.00(+0.00%)
Jan 21, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 20, 2009 0.0700 0.0700 375 +0.00(+0.00%)
Jan 19, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 16, 2009 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jan 15, 2009 0.0650 0.0650 0.0600 0.0600 29,700 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 08, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 05, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 02, 2009 0.0600 0.0600 225 +0.00(+0.00%)
Jan 01, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Dec 31, 2008 0.0600 0.0600 800 +0.00(+0.00%)
Dec 30, 2008 0.0600 0.0600 1,600 +0.00(+0.00%)
Dec 29, 2008 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 24, 2008 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0600 0.0600 0.0600 5,177 +0.00(+9.09%)
Dec 22, 2008 0.0600 0.0600 0.0550 0.0550 15,212 -0.04(-42.11%)
Dec 19, 2008 0.0950 0.0950 0.0950 0.0950 17,137 +0.01(+18.75%)
Dec 18, 2008 0.0500 0.0800 0.0500 0.0800 35,500 +0.03(+60.00%)
Dec 17, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2008 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 12, 2008 0.0500 0.0500 0.0500 0.0500 3,100 -0.03(-37.50%)
Dec 11, 2008 0.0900 0.1000 0.0800 0.0800 16,000 -0.02(-20.00%)
Dec 10, 2008 0.0600 0.1000 0.0600 0.1000 7,000 +0.00(+0.00%)
Dec 09, 2008 0.0900 0.1000 0.0900 0.1000 40,459 +0.04(+66.67%)
Dec 08, 2008 0.0500 0.0600 0.0500 0.0600 11,910 +0.01(+20.00%)
Dec 05, 2008 0.0500 0.0500 0.0500 0.0500 6,000 +0.02(+66.67%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Dec 03, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 02, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2008 0.0300 0.0300 50 +0.00(+0.00%)
Nov 28, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2008 0.0300 0.0300 0.0300 0.0300 10,000 -0.03(-50.00%)
Nov 26, 2008 0.0600 0.0600 600 +0.00(+0.00%)
Nov 25, 2008 0.0600 0.0600 1,032 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0600 0.0600 0.0600 4,000 -0.02(-25.00%)
Nov 21, 2008 0.0800 0.0800 0.0800 0.0800 3,002 +0.00(+0.00%)
Nov 20, 2008 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Nov 19, 2008 0.0800 0.0800 0.0800 0.0800 3,000 +0.02(+33.33%)
Nov 18, 2008 0.0700 0.0700 0.0600 0.0600 17,300 -0.01(-14.29%)
Nov 17, 2008 0.0700 0.0700 0.0700 0.0700 637 -0.03(-30.00%)
Nov 14, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2008 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 12, 2008 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 11, 2008 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 10, 2008 0.1000 0.1000 112 +0.00(+0.00%)
Nov 07, 2008 0.1000 0.1000 69 +0.00(+0.00%)
Nov 06, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 05, 2008 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 04, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 03, 2008 0.1300 0.1300 0.1000 0.1000 83,000 -0.01(-9.09%)
Oct 31, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 30, 2008 0.1500 0.1500 0.1100 0.1100 14,050 -0.09(-45.00%)
Oct 29, 2008 0.2000 0.2000 0.2000 0.2000 500 +0.05(+33.33%)
Oct 28, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Oct 27, 2008 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-25.00%)
Oct 24, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 23, 2008 0.2000 0.2000 0.1600 0.2000 5,000 +0.04(+25.00%)
Oct 22, 2008 0.1600 0.1600 0.1600 0.1600 2,900 +0.00(+0.00%)
Oct 21, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 20, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 17, 2008 0.1600 0.1600 0.1600 0.1600 1,200 +0.01(+6.67%)
Oct 16, 2008 0.1500 0.1500 100 +0.00(+0.00%)
Oct 15, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Oct 14, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2008 0.1700 0.2000 0.1500 0.1500 37,600 -0.13(-46.43%)
Oct 09, 2008 0.2800 0.2800 0.2800 0.2800 2,778 +0.00(+0.00%)
Oct 08, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Oct 07, 2008 0.2800 0.2800 0.2100 0.2800 2,000 +0.07(+33.33%)
Oct 06, 2008 0.2300 0.2300 0.2100 0.2100 15,900 -0.02(-8.70%)
Oct 03, 2008 0.3300 0.3300 0.2300 0.2300 50,812 -0.02(-8.00%)
Oct 02, 2008 0.2200 0.2500 0.2200 0.2500 16,000 -0.08(-23.08%)
Oct 01, 2008 0.2650 0.3250 0.2650 0.3250 70,250 +0.08(+32.65%)
Sep 30, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 29, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 26, 2008 0.2450 0.2450 0.2450 0.2450 234 +0.00(+0.00%)
Sep 25, 2008 0.3000 0.3000 0.2450 0.2450 25,000 -0.06(-19.67%)
Sep 24, 2008 0.3000 0.3050 0.3000 0.3050 8,000 +0.07(+27.08%)
Sep 23, 2008 0.2400 0.2400 0.2400 0.2400 2,032 +0.01(+4.35%)
Sep 22, 2008 0.2300 0.2300 30 +0.00(+0.00%)
Sep 19, 2008 0.2300 0.2300 0.2300 0.2300 5,000 -0.05(-17.86%)
Sep 18, 2008 0.3550 0.4000 0.2800 0.2800 6,000 -0.02(-6.67%)
Sep 17, 2008 0.3000 0.3000 0.3000 0.3000 4,000 +0.03(+11.11%)
Sep 16, 2008 0.2650 0.2700 0.2650 0.2700 13,000 -0.10(-27.03%)
Sep 15, 2008 0.2650 0.3700 0.2650 0.3700 15,000 +0.00(+0.00%)
Sep 12, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Sep 11, 2008 0.3800 0.3800 0.3700 0.3700 58,000 -0.05(-11.90%)
Sep 10, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 09, 2008 0.4200 0.4200 0.4200 0.4200 257 +0.00(+0.00%)
Sep 08, 2008 0.4200 0 +0.00(+0.00%)
Sep 05, 2008 0.4200 0 +0.00(+0.00%)
Sep 04, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 03, 2008 0.4200 37 +0.00(+0.00%)
Sep 02, 2008 0.4200 0.4200 137 +0.00(+0.00%)
Aug 29, 2008 0.3300 0.4200 0.3300 0.4200 200,200 +0.10(+31.25%)
Aug 28, 2008 0.3200 0 +0.00(+0.00%)
Aug 27, 2008 0.3150 0.3200 0.3150 0.3200 8,500 +0.00(+0.00%)
Aug 26, 2008 0.3200 0 +0.00(+0.00%)
Aug 25, 2008 0.3200 0 +0.00(+0.00%)
Aug 22, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Aug 21, 2008 0.3200 0.3200 0.3200 0.3200 2,088 +0.00(+0.00%)
Aug 20, 2008 0.3200 0 +0.00(+0.00%)
Aug 19, 2008 0.3200 0 +0.00(+0.00%)
Aug 18, 2008 0.3200 0.3200 0.3200 0.3200 20,020 +0.00(+0.00%)
Aug 15, 2008 0.3300 0.3300 0.3200 0.3200 9,000 +0.00(+0.00%)
Aug 14, 2008 0.3200 0 +0.00(+0.00%)
Aug 13, 2008 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+4.92%)
Aug 12, 2008 0.3050 0.3050 0.3050 0.3050 4,700 -0.01(-1.61%)
Aug 11, 2008 0.3100 0.3100 0.3100 0.3100 125 +0.00(+0.00%)
Aug 08, 2008 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Aug 07, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 06, 2008 0.3550 0.3550 0.3300 0.3300 4,200 +0.01(+3.13%)
Aug 05, 2008 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Aug 04, 2008 0.3250 0.3500 0.3200 0.3200 18,000 +0.00(+0.00%)
Aug 01, 2008 0.3250 0.3500 0.3200 0.3200 18,000 -0.03(-8.57%)
Jul 31, 2008 0.3500 0.3500 0.3500 0.3500 475 +0.00(+0.00%)
Jul 30, 2008 0.3500 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Jul 29, 2008 0.3500 0.3500 0.3500 0.3500 1,000 -0.05(-12.50%)
Jul 28, 2008 0.3300 0.4000 0.3300 0.4000 11,170 +0.10(+33.33%)
Jul 25, 2008 0.3300 0.3300 0.3000 0.3000 181,807 -0.10(-25.00%)
Jul 24, 2008 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jul 23, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 22, 2008 0.4000 0.4000 0.4000 0.4000 1,000 +0.08(+25.00%)
Jul 21, 2008 0.4000 0.4000 0.3200 0.3200 21,000 +0.02(+6.67%)
Jul 18, 2008 0.4000 0.4000 0.2900 0.3000 104,000 +0.02(+7.14%)
Jul 17, 2008 0.3000 0.3000 0.2800 0.2800 16,000 +0.03(+12.00%)
Jul 16, 2008 0.3100 0.3500 0.2500 0.2500 28,647 -0.06(-19.35%)
Jul 15, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 14, 2008 0.3100 0.3100 0.3100 0.3100 500 -0.07(-18.42%)
Jul 11, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 09, 2008 0.4000 0.4000 0.3800 0.3800 10,100 -0.01(-2.56%)
Jul 08, 2008 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+1.30%)
Jul 07, 2008 0.3850 0.3850 0.3850 0.3850 5,000 +0.02(+4.05%)
Jul 04, 2008 0.3700 0.3700 0.3700 0.3700 10,400 -0.02(-5.13%)
Jul 03, 2008 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+1.30%)
Jul 02, 2008 0.3850 0.3850 0.3850 0.3850 3,000 -0.07(-14.44%)
Jul 01, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 30, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 27, 2008 0.4500 0.4500 0.4500 0.4500 2,022 +0.07(+18.42%)
Jun 26, 2008 0.4000 0.4000 0.3800 0.3800 23,575 -0.02(-5.00%)
Jun 25, 2008 0.4500 0.4500 0.4000 0.4000 4,000 +0.01(+2.56%)
Jun 24, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 23, 2008 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
Jun 20, 2008 0.3900 0.4500 0.3850 0.3850 24,025 -0.02(-3.75%)
Jun 19, 2008 0.4000 0.4000 0.4000 0.4000 163 +0.00(+0.00%)
Jun 18, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2008 0.4100 0.4450 0.3900 0.4000 11,000 -0.02(-4.76%)
Jun 16, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 13, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 12, 2008 0.4900 0.4900 0.4200 0.4200 4,000 +0.01(+1.20%)
Jun 11, 2008 0.4400 0.4550 0.4150 0.4150 64,700 -0.05(-11.70%)
Jun 10, 2008 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+1.08%)
Jun 09, 2008 0.4650 0.4650 0.4650 0.4650 8,002 +0.04(+8.14%)
Jun 06, 2008 0.4300 0.4300 0.4300 0.4300 2,200 -0.02(-3.37%)
Jun 05, 2008 0.4500 0.4500 0.4100 0.4450 17,500 +0.05(+14.10%)
Jun 04, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 03, 2008 0.4600 0.4800 0.3900 0.3900 40,000 -0.05(-11.36%)
Jun 02, 2008 0.4400 0.4400 0.4200 0.4400 18,400 +0.00(+0.00%)
May 30, 2008 0.5000 0.5000 0.4200 0.4400 85,000 -0.06(-12.00%)
May 29, 2008 0.5500 0.5500 0.4900 0.5000 104,650 -0.11(-18.03%)
May 28, 2008 0.5800 0.6100 0.5800 0.6100 10,700 +0.03(+5.17%)
May 27, 2008 0.5800 0.5800 0.5800 0.5800 600 -0.10(-14.71%)
May 26, 2008 0.6800 0.6800 0.6800 0.6800 45 +0.00(+0.00%)
May 23, 2008 0.7000 0.7000 0.6500 0.6800 28,655 +0.14(+25.93%)
May 22, 2008 0.7400 0.7400 0.5400 0.5400 7,467 -0.20(-27.03%)
May 21, 2008 0.6000 0.7500 0.6000 0.7400 67,116 +0.04(+5.71%)
May 20, 2008 0.7000 0.7000 0.6900 0.7000 48,000 +0.00(+0.00%)
May 19, 2008 0.6600 0.7000 0.6600 0.7000 18,500 +0.00(+0.00%)
May 16, 2008 0.6600 0.7000 0.6600 0.7000 18,500 +0.03(+4.48%)
May 15, 2008 0.7400 0.7900 0.6700 0.6700 11,625 -0.03(-4.29%)
May 14, 2008 0.5700 0.7000 0.5700 0.7000 84,612 +0.13(+22.81%)
May 13, 2008 0.5100 0.5700 0.5100 0.5700 30,125 +0.04(+7.55%)
May 12, 2008 0.5200 0.5300 0.5200 0.5300 10,000 +0.03(+6.00%)
May 09, 2008 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 08, 2008 0.4700 0.5000 0.4700 0.5000 21,000 +0.03(+6.38%)
May 07, 2008 0.4700 0.4700 0.4700 0.4700 7,761 +0.07(+17.50%)
May 06, 2008 0.4000 0.4000 0.4000 0.4000 125 +0.00(+0.00%)
May 05, 2008 0.4050 0.4050 0.4000 0.4000 4,250 -0.08(-16.67%)
May 02, 2008 0.4800 0.4800 0.4800 0.4800 8 +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.