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 (%)
Jun 30, 2017 1.740 1.770 1.710 1.710 18,741 +0.00(+0.00%)
Jun 29, 2017 1.700 1.770 1.700 1.710 77,620 +0.01(+0.59%)
Jun 28, 2017 1.760 1.770 1.700 1.700 32,547 -0.02(-1.16%)
Jun 27, 2017 1.730 1.780 1.720 1.720 54,265 +0.02(+1.18%)
Jun 26, 2017 1.700 1.740 1.700 1.700 49,756 +0.02(+1.19%)
Jun 23, 2017 1.660 1.750 1.660 1.680 52,550 +0.02(+1.20%)
Jun 22, 2017 1.700 1.740 1.610 1.660 82,229 +0.01(+0.61%)
Jun 21, 2017 1.750 1.770 1.650 1.650 82,009 -0.06(-3.51%)
Jun 20, 2017 1.773 1.790 1.680 1.710 99,525 -0.10(-5.52%)
Jun 19, 2017 1.910 1.960 1.680 1.810 150,524 -0.06(-3.21%)
Jun 16, 2017 1.953 2.000 1.850 1.870 23,460 -0.09(-4.59%)
Jun 15, 2017 1.980 2.020 1.840 1.960 155,008 -0.12(-5.77%)
Jun 14, 2017 2.050 2.160 2.050 2.080 133,102 +0.02(+0.97%)
Jun 13, 2017 2.030 2.090 2.010 2.060 23,183 +0.02(+0.98%)
Jun 12, 2017 2.050 2.100 2.020 2.040 31,073 -0.01(-0.49%)
Jun 09, 2017 2.120 2.170 2.020 2.050 90,027 -0.06(-2.84%)
Jun 08, 2017 2.100 2.170 2.070 2.110 34,638 +0.03(+1.44%)
Jun 07, 2017 2.170 2.200 2.050 2.080 57,009 -0.12(-5.45%)
Jun 06, 2017 2.160 2.220 2.130 2.200 80,413 +0.05(+2.33%)
Jun 05, 2017 2.030 2.150 2.030 2.150 48,754 +0.12(+5.91%)
Jun 02, 2017 2.080 2.120 2.020 2.030 60,613 -0.01(-0.49%)
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.