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 (%)
Nov 30, 2009 0.2500 0.3400 0.2500 0.3400 10,195 +0.15(+78.95%)
Nov 27, 2009 0.1900 0.1900 0.1900 0.1900 12 -0.01(-7.32%)
Nov 26, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 25, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 24, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 23, 2009 0.2050 0.2050 0.2050 0.2050 450 +0.00(+2.50%)
Nov 20, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2009 0.2000 0.2000 0.2000 0.2000 25 -0.00(-2.44%)
Nov 17, 2009 0.2050 0.2050 0.2050 0.2050 195 -0.05(-18.00%)
Nov 16, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.04(+19.05%)
Nov 13, 2009 0.2100 0.2100 0.2100 0.2100 325 +0.05(+31.25%)
Nov 12, 2009 0.2500 0.2500 0.1600 0.1600 18,100 -0.11(-40.74%)
Nov 11, 2009 0.2700 0.2700 0.2700 0.2700 12 +0.01(+3.85%)
Nov 10, 2009 0.2600 0.2600 0.2600 0.2600 50 +0.01(+4.00%)
Nov 09, 2009 0.2800 0.2800 0.2500 0.2500 1,800 -0.04(-13.79%)
Nov 06, 2009 0.2900 0.2900 0.2900 0.2900 4,000 +0.04(+16.00%)
Nov 05, 2009 0.2500 0.2500 0.2500 0.2500 2 -0.08(-24.24%)
Nov 04, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 03, 2009 0.3150 0.3300 0.3150 0.3300 2,050 +0.02(+4.76%)
Nov 02, 2009 0.3150 0.3150 0.3150 0.3150 5,800 -0.01(-1.56%)
Oct 30, 2009 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Oct 29, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 28, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 27, 2009 0.3200 0.3200 0.3200 0.3200 10,500 -0.01(-3.03%)
Oct 26, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 23, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 22, 2009 0.3300 0.3300 0.3300 0.3300 1,300 +0.01(+3.13%)
Oct 21, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 20, 2009 0.3250 0.3250 0.3200 0.3200 12,500 +0.00(+0.00%)
Oct 19, 2009 0.3500 0.3500 0.3200 0.3200 5,344 -0.01(-3.03%)
Oct 16, 2009 0.3200 0.3500 0.3200 0.3300 12,840 -0.08(-20.48%)
Oct 15, 2009 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Oct 14, 2009 0.4100 0.4200 0.4050 0.4150 33,350 +0.00(+0.00%)
Oct 13, 2009 0.4150 0.4200 0.4150 0.4150 22,300 +0.01(+1.22%)
Oct 09, 2009 0.4000 0.4150 0.4000 0.4100 32,750 +0.01(+2.50%)
Oct 08, 2009 0.3800 0.4000 0.3800 0.4000 3,500 +0.05(+14.29%)
Oct 07, 2009 0.3500 0.3500 0.3500 0.3500 2,550 +0.04(+12.90%)
Oct 06, 2009 0.3200 0.3200 0.3100 0.3100 30,007 -0.01(-3.13%)
Oct 05, 2009 0.3200 0.3200 0.3200 0.3200 109,700 +0.01(+3.23%)
Oct 02, 2009 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Oct 01, 2009 0.3000 0.3500 0.3000 0.3100 132,900 +0.01(+3.33%)
Sep 30, 2009 0.2900 0.3000 0.2900 0.3000 17,000 -0.02(-6.25%)
Sep 29, 2009 0.2700 0.3200 0.2700 0.3200 24,047 +0.06(+23.08%)
Sep 28, 2009 0.2700 0.2700 0.2600 0.2600 3,000 -0.04(-13.33%)
Sep 25, 2009 0.2500 0.3000 0.2500 0.3000 22,470 +0.01(+3.45%)
Sep 24, 2009 0.2500 0.2900 0.2400 0.2900 20,600 +0.13(+81.25%)
Sep 23, 2009 0.1600 0.1600 0.1600 0.1600 25 -0.06(-27.27%)
Sep 22, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 21, 2009 0.2500 0.2500 0.2200 0.2200 10,668 -0.05(-18.52%)
Sep 18, 2009 0.2400 0.2700 0.2400 0.2700 105,000 +0.05(+22.73%)
Sep 17, 2009 0.2200 0.2200 0.2200 0.2200 5 +0.00(+0.00%)
Sep 16, 2009 0.2100 0.2200 0.2100 0.2200 9,000 +0.01(+4.76%)
Sep 15, 2009 0.2200 0.2200 0.2100 0.2100 33,025 -0.01(-4.55%)
Sep 14, 2009 0.2300 0.2300 0.2200 0.2200 11,000 +0.00(+0.00%)
Sep 11, 2009 0.2500 0.2500 0.2200 0.2200 7,110 +0.00(+0.00%)
Sep 10, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 08, 2009 0.2200 0.2200 0.2200 0.2200 9,280 +0.00(+0.00%)
Sep 04, 2009 0.2300 0.2300 0.2200 0.2200 12,000 -0.01(-4.35%)
Sep 03, 2009 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Sep 02, 2009 0.2200 0.2200 0.2200 0.2200 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.