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 (%)
Jul 31, 2018 1.962 2.000 1.960 1.975 20,077 +0.02(+0.77%)
Jul 30, 2018 1.940 1.990 1.940 1.960 18,413 +0.03(+1.55%)
Jul 27, 2018 1.950 1.970 1.930 1.930 19,300 -0.02(-1.03%)
Jul 26, 2018 1.961 2.000 1.920 1.950 9,082 +0.00(+0.00%)
Jul 25, 2018 1.941 2.000 1.930 1.950 4,333 +0.03(+1.56%)
Jul 24, 2018 1.990 2.000 1.920 1.920 19,418 -0.04(-2.04%)
Jul 23, 2018 1.994 1.994 1.900 1.960 13,166 +0.05(+2.62%)
Jul 20, 2018 1.900 1.970 1.900 1.910 10,628 -0.02(-0.78%)
Jul 19, 2018 1.910 1.925 1.901 1.925 4,845 +0.02(+0.79%)
Jul 18, 2018 1.919 1.940 1.910 1.910 2,724 -0.02(-1.04%)
Jul 17, 2018 1.920 1.970 1.910 1.930 7,853 +0.03(+1.58%)
Jul 16, 2018 1.981 1.981 1.890 1.900 12,251 -0.05(-2.57%)
Jul 13, 2018 1.989 2.080 1.950 1.950 41,953 -0.05(-2.50%)
Jul 12, 2018 1.949 2.000 1.925 2.000 12,338 +0.08(+4.17%)
Jul 11, 2018 1.950 1.950 1.880 1.920 5,540 +0.01(+0.52%)
Jul 10, 2018 1.910 1.930 1.910 1.910 5,089 +0.00(+0.00%)
Jul 09, 2018 1.890 1.910 1.880 1.910 34,945 +0.04(+2.14%)
Jul 06, 2018 1.900 1.900 1.870 1.870 7,816 -0.03(-1.58%)
Jul 05, 2018 1.900 1.920 1.897 1.900 11,673 -0.02(-0.99%)
Jul 03, 2018 1.919 1.919 1.919 0 -0.00(-0.05%)
Jul 02, 2018 1.910 1.930 1.890 1.920 6,061 +0.01(+0.52%)
Jun 29, 2018 1.905 1.910 1.900 1.910 3,150 +0.02(+1.06%)
Jun 28, 2018 1.885 1.900 1.877 1.890 10,459 -0.01(-0.53%)
Jun 27, 2018 1.900 1.930 1.870 1.900 11,334 -0.02(-1.04%)
Jun 26, 2018 1.930 1.930 1.880 1.920 14,812 +0.01(+0.52%)
Jun 25, 2018 1.951 1.951 1.890 1.910 25,381 -0.05(-2.30%)
Jun 22, 2018 1.950 1.970 1.950 1.955 5,195 +0.01(+0.26%)
Jun 21, 2018 2.000 2.030 1.930 1.950 34,328 -0.04(-2.01%)
Jun 20, 2018 2.000 2.000 1.980 1.990 3,677 +0.02(+1.02%)
Jun 19, 2018 2.010 2.020 1.950 1.970 62,262 -0.05(-2.48%)
Jun 18, 2018 2.050 2.050 2.016 2.020 31,598 -0.03(-1.46%)
Jun 15, 2018 2.086 2.040 2.050 25,910 -0.04(-1.74%)
Jun 14, 2018 2.048 2.090 2.022 2.086 24,219 +0.04(+1.77%)
Jun 13, 2018 2.090 2.090 2.014 2.050 24,164 -0.01(-0.49%)
Jun 12, 2018 2.030 2.090 2.030 2.060 12,722 -0.02(-0.96%)
Jun 11, 2018 2.060 2.080 2.060 2.080 18,184 +0.01(+0.48%)
Jun 08, 2018 2.010 2.079 2.001 2.070 14,755 +0.05(+2.48%)
Jun 07, 2018 2.000 2.030 1.970 2.020 12,692 +0.01(+0.50%)
Jun 06, 2018 2.017 2.040 1.970 2.010 19,130 +0.00(+0.00%)
Jun 05, 2018 2.140 2.140 1.930 2.010 62,741 -0.03(-1.47%)
Jun 04, 2018 2.123 2.125 2.040 2.040 11,092 +0.02(+0.99%)
Jun 01, 2018 1.960 2.160 1.960 2.020 51,524 +0.09(+4.66%)
May 31, 2018 2.010 2.030 1.860 1.930 25,512 -0.07(-3.50%)
May 30, 2018 2.000 2.090 1.900 2.000 22,445 -0.02(-0.99%)
May 29, 2018 2.090 2.095 1.970 2.020 85,093 -0.06(-2.88%)
May 25, 2018 2.080 2.080 2.080 0 -0.01(-0.48%)
May 24, 2018 2.180 2.250 2.061 2.090 22,552 -0.07(-3.24%)
May 23, 2018 2.250 2.250 2.080 2.160 29,111 -0.09(-4.00%)
May 22, 2018 2.110 2.270 2.074 2.250 81,474 +0.13(+6.13%)
May 21, 2018 2.050 2.140 2.050 2.120 30,197 +0.03(+1.44%)
May 18, 2018 1.992 2.130 1.992 2.090 42,581 +0.06(+2.96%)
May 17, 2018 2.100 2.100 1.920 2.030 59,723 -0.05(-2.40%)
May 16, 2018 2.050 2.130 2.050 2.080 20,524 +0.03(+1.46%)
May 15, 2018 2.040 2.080 2.040 2.050 10,548 +0.04(+1.99%)
May 14, 2018 2.030 2.030 1.981 2.010 23,872 -0.01(-0.50%)
May 11, 2018 2.020 2.040 1.970 2.020 8,869 +0.03(+1.51%)
May 10, 2018 1.960 2.060 1.960 1.990 52,104 -0.05(-2.45%)
May 09, 2018 1.970 2.070 1.970 2.040 25,602 +0.07(+3.55%)
May 08, 2018 1.960 2.070 1.960 1.970 92,149 +0.01(+0.51%)
May 07, 2018 1.900 1.980 1.880 1.960 54,588 +0.03(+1.55%)
May 04, 2018 1.970 2.050 1.910 1.930 136,687 +0.00(+0.00%)
May 03, 2018 1.830 2.030 1.810 1.930 177,267 +0.13(+7.22%)
May 02, 2018 1.860 1.890 1.780 1.800 42,391 -0.05(-2.70%)
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.