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 (%)
Aug 30, 2019 0.7000 0.7364 0.6995 0.7325 19,500 -0.00(-0.53%)
Aug 29, 2019 0.7286 0.7364 0.7000 0.7364 21,255 +0.01(+1.07%)
Aug 28, 2019 0.7400 0.7500 0.7265 0.7286 4,364 +0.02(+2.50%)
Aug 27, 2019 0.7146 0.7263 0.6885 0.7108 14,700 +0.00(+0.11%)
Aug 26, 2019 0.7100 0.7141 0.7100 0.7100 28,073 -0.03(-4.05%)
Aug 23, 2019 0.7100 0.7900 0.7100 0.7400 8,300 +0.00(+0.00%)
Aug 22, 2019 0.7186 0.8000 0.7186 0.7400 1,523 -0.01(-1.33%)
Aug 21, 2019 0.7185 0.7500 0.7185 0.7500 8,666 +0.01(+1.35%)
Aug 20, 2019 0.7110 0.7450 0.7100 0.7400 1,877 +0.03(+3.61%)
Aug 19, 2019 0.7002 0.7570 0.7000 0.7142 21,488 +0.01(+1.30%)
Aug 16, 2019 0.7610 0.7610 0.7050 0.7050 1,300 +0.01(+0.71%)
Aug 15, 2019 0.7000 0.7740 0.7000 0.7000 13,406 +0.01(+2.19%)
Aug 14, 2019 0.7215 0.7500 0.6500 0.6850 52,708 -0.09(-11.15%)
Aug 13, 2019 0.7300 0.8200 0.7293 0.7710 232,153 +0.04(+5.72%)
Aug 12, 2019 0.7300 0.7500 0.7201 0.7293 16,760 +0.02(+2.72%)
Aug 09, 2019 0.7500 0.7500 0.7000 0.7100 5,100 -0.04(-5.33%)
Aug 08, 2019 0.7250 0.7500 0.7250 0.7500 32,484 +0.01(+1.72%)
Aug 07, 2019 0.7500 0.7600 0.7201 0.7373 10,766 +0.03(+4.58%)
Aug 06, 2019 0.7500 0.7500 0.7020 0.7050 21,377 -0.05(-6.00%)
Aug 05, 2019 0.7601 0.7950 0.7000 0.7500 43,104 -0.01(-1.33%)
Aug 02, 2019 0.8301 0.8442 0.7601 0.7601 89,400 -0.09(-10.58%)
Aug 01, 2019 0.8500 0.8501 0.8353 0.8500 2,294 -0.00(-0.01%)
Jul 31, 2019 0.8300 0.8800 0.8300 0.8501 21,485 +0.02(+1.91%)
Jul 30, 2019 0.8317 0.8500 0.8300 0.8342 6,981 -0.02(-1.86%)
Jul 29, 2019 0.8500 0.8500 0.8364 0.8500 7,027 +0.00(+0.00%)
Jul 26, 2019 0.8312 0.8580 0.8300 0.8500 1,900 -0.01(-1.71%)
Jul 25, 2019 0.8362 0.8700 0.8300 0.8648 8,958 +0.01(+0.97%)
Jul 24, 2019 0.8500 0.9000 0.8500 0.8565 12,471 +0.01(+1.05%)
Jul 23, 2019 0.8700 0.8700 0.8400 0.8476 25,103 -0.02(-2.01%)
Jul 22, 2019 0.8700 0.8700 0.8464 0.8650 4,282 +0.00(+0.08%)
Jul 19, 2019 0.8342 0.8643 0.8320 0.8643 6,300 +0.03(+4.12%)
Jul 18, 2019 0.8300 0.8500 0.8300 0.8301 17,162 -0.01(-0.78%)
Jul 17, 2019 0.8400 0.8600 0.8300 0.8366 31,608 -0.01(-1.58%)
Jul 16, 2019 0.8575 0.8600 0.8310 0.8500 7,116 -0.01(-1.16%)
Jul 15, 2019 0.8400 0.8700 0.8400 0.8600 5,826 +0.02(+2.85%)
Jul 12, 2019 0.8500 0.8900 0.8320 0.8362 21,300 -0.01(-1.62%)
Jul 11, 2019 0.8700 0.8700 0.8402 0.8500 63,123 -0.05(-5.56%)
Jul 10, 2019 0.8700 0.9000 0.8600 0.9000 28,313 +0.01(+1.12%)
Jul 09, 2019 0.8900 0.9200 0.8900 0.8900 20,690 -0.01(-1.57%)
Jul 08, 2019 0.8800 0.9042 0.8800 0.9042 10,647 +0.01(+1.60%)
Jul 05, 2019 0.8900 0.9200 0.8800 0.8900 16,500 +0.01(+0.67%)
Jul 03, 2019 0.9200 0.9200 0.8800 0.8841 14,500 -0.02(-1.77%)
Jul 02, 2019 0.9200 0.9200 0.8744 0.9000 61,049 +0.02(+2.27%)
Jul 01, 2019 0.9200 0.9200 0.8650 0.8800 18,261 -0.03(-2.96%)
Jun 28, 2019 0.8868 0.9200 0.8658 0.9068 55,000 +0.01(+1.25%)
Jun 27, 2019 0.9200 0.9200 0.8342 0.8956 12,484 -0.01(-1.58%)
Jun 26, 2019 0.8800 0.9200 0.8800 0.9100 42,990 +0.00(+0.00%)
Jun 25, 2019 0.8800 0.9200 0.8800 0.9100 57,852 +0.01(+1.11%)
Jun 24, 2019 0.8536 0.9300 0.8536 0.9000 10,085 +0.02(+2.27%)
Jun 21, 2019 0.9300 0.9300 0.8300 0.8800 24,300 -0.03(-3.30%)
Jun 20, 2019 0.9000 0.9500 0.9000 0.9100 40,766 +0.01(+1.34%)
Jun 19, 2019 0.9068 0.9068 0.8510 0.8980 67,371 -0.01(-0.84%)
Jun 18, 2019 0.8900 0.9800 0.8545 0.9056 167,487 +0.01(+1.66%)
Jun 17, 2019 0.9000 0.9000 0.8200 0.8908 42,776 -0.00(-0.54%)
Jun 14, 2019 0.8500 0.9500 0.8500 0.8956 105,400 -0.11(-11.33%)
Jun 13, 2019 0.8339 1.027 0.8118 1.010 173,466 +0.17(+20.53%)
Jun 12, 2019 0.8400 0.8400 0.8120 0.8380 19,071 -0.03(-3.01%)
Jun 11, 2019 0.8400 0.8667 0.8400 0.8640 21,343 +0.02(+1.89%)
Jun 10, 2019 0.8100 0.8480 0.7800 0.8480 66,018 +0.04(+4.95%)
Jun 07, 2019 0.8130 0.8130 0.7810 0.8080 7,600 +0.02(+2.93%)
Jun 06, 2019 0.8100 0.8140 0.7800 0.7850 9,635 +0.01(+0.64%)
Jun 05, 2019 0.7700 0.8000 0.7700 0.7800 7,406 -0.05(-6.04%)
Jun 04, 2019 0.7700 0.8580 0.7700 0.8301 35,971 +0.05(+5.87%)
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.