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

China Finance Online ADR (NQ: JRJC )

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 (%)
Dec 31, 2012 1.080 1.150 1.080 1.130 48,651 +0.05(+4.63%)
Dec 28, 2012 1.110 1.130 1.080 1.080 23,475 -0.04(-3.56%)
Dec 27, 2012 1.090 1.120 1.080 1.120 12,816 +0.02(+1.81%)
Dec 26, 2012 1.100 1.100 1.090 1.100 4,891 +0.02(+1.85%)
Dec 24, 2012 1.080 1.120 1.080 1.080 10,804 -0.02(-1.82%)
Dec 21, 2012 1.080 1.100 1.080 1.100 25,147 +0.00(+0.00%)
Dec 20, 2012 1.120 1.120 1.100 1.100 44,288 -0.01(-0.90%)
Dec 19, 2012 1.120 1.150 1.100 1.110 118,480 -0.01(-1.09%)
Dec 18, 2012 1.160 1.160 1.100 1.122 24,886 -0.04(-3.26%)
Dec 17, 2012 1.210 1.250 1.150 1.160 25,510 -0.09(-7.20%)
Dec 14, 2012 1.120 1.250 1.100 1.250 65,553 +0.11(+9.65%)
Dec 13, 2012 1.140 1.150 1.140 1.140 21,053 -0.03(-2.57%)
Dec 12, 2012 1.130 1.200 1.130 1.170 92,396 +0.07(+6.37%)
Dec 11, 2012 1.080 1.110 1.080 1.100 18,487 +0.01(+0.92%)
Dec 10, 2012 1.050 1.120 1.040 1.090 7,738 +0.01(+0.93%)
Dec 07, 2012 1.080 1.090 1.050 1.080 4,454 +0.03(+2.86%)
Dec 06, 2012 1.100 1.140 1.040 1.050 20,289 -0.05(-4.55%)
Dec 05, 2012 1.060 1.150 1.040 1.100 88,015 +0.02(+1.85%)
Dec 04, 2012 1.100 1.130 1.060 1.080 18,265 -0.07(-6.09%)
Nov 30, 2012 1.090 1.150 1.090 1.150 7,990 +0.02(+1.77%)
Nov 29, 2012 1.120 1.130 1.120 1.130 13,728 +0.05(+4.63%)
Nov 28, 2012 1.130 1.130 1.070 1.080 4,620 -0.07(-6.09%)
Nov 27, 2012 1.130 1.150 1.130 1.150 1,700 +0.03(+2.68%)
Nov 26, 2012 1.100 1.130 1.100 1.120 5,100 +0.02(+1.82%)
Nov 23, 2012 1.170 1.180 1.100 1.100 1,174 -0.07(-5.98%)
Nov 21, 2012 1.140 1.180 1.120 1.170 14,200 +0.00(+0.00%)
Nov 20, 2012 1.150 1.180 1.120 1.170 15,699 +0.04(+3.54%)
Nov 19, 2012 1.160 1.190 1.099 1.130 8,640 -0.07(-5.83%)
Nov 16, 2012 1.130 1.200 1.050 1.200 32,613 +0.08(+7.14%)
Nov 15, 2012 1.180 1.180 1.100 1.120 7,475 -0.07(-5.56%)
Nov 14, 2012 1.200 1.250 1.150 1.186 12,520 -0.01(-1.17%)
Nov 13, 2012 1.180 1.230 1.180 1.200 10,100 +0.01(+0.84%)
Nov 12, 2012 1.213 1.250 1.150 1.190 12,399 -0.05(-4.03%)
Nov 09, 2012 1.220 1.250 1.100 1.240 89,386 +0.01(+0.81%)
Nov 08, 2012 1.230 1.290 1.220 1.230 6,400 -0.02(-1.60%)
Nov 07, 2012 1.254 1.290 1.250 1.250 10,025 -0.00(-0.35%)
Nov 06, 2012 1.250 1.290 1.250 1.254 1,653 -0.04(-2.76%)
Nov 05, 2012 1.250 1.300 1.250 1.290 1,700 +0.01(+0.78%)
Nov 02, 2012 1.260 1.290 1.250 1.280 1,500 +0.01(+0.79%)
Nov 01, 2012 1.200 1.300 1.200 1.270 4,442 +0.03(+2.42%)
Oct 26, 2012 1.260 1.240 1.240 1.240 3,600 -0.04(-3.13%)
Oct 25, 2012 1.260 1.310 1.260 1.280 12,707 -0.01(-0.78%)
Oct 24, 2012 1.290 1.300 1.250 1.290 28,194 +0.01(+0.78%)
Oct 23, 2012 1.230 1.300 1.230 1.280 5,987 +0.02(+1.59%)
Oct 19, 2012 1.270 1.280 1.250 1.260 2,500 +0.01(+0.80%)
Oct 18, 2012 1.290 1.310 1.250 1.250 11,515 -0.02(-1.57%)
Oct 17, 2012 1.250 1.310 1.250 1.270 17,188 -0.02(-1.55%)
Oct 16, 2012 1.270 1.300 1.270 1.290 2,800 +0.00(+0.00%)
Oct 15, 2012 1.260 1.300 1.260 1.290 7,722 +0.00(+0.00%)
Oct 12, 2012 1.290 1.300 1.280 1.290 22,215 +0.00(+0.00%)
Oct 11, 2012 1.220 1.290 1.220 1.290 24,442 +0.07(+5.74%)
Oct 10, 2012 1.220 1.270 1.180 1.220 49,800 -0.03(-2.40%)
Oct 09, 2012 1.220 1.260 1.210 1.250 15,210 -0.00(-0.40%)
Oct 08, 2012 1.190 1.260 1.190 1.255 15,610 -0.01(-0.40%)
Oct 05, 2012 1.240 1.290 1.230 1.260 45,023 +0.01(+0.80%)
Oct 04, 2012 1.230 1.320 1.220 1.250 113,646 +0.02(+1.63%)
Oct 03, 2012 1.240 1.250 1.150 1.230 2,800 +0.03(+2.50%)
Oct 02, 2012 1.230 1.240 1.190 1.200 15,206 -0.03(-2.44%)
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.