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 (%)
Feb 28, 2019 1.240 1.263 1.150 1.160 128,136 -0.08(-6.45%)
Feb 27, 2019 1.210 1.300 1.210 1.240 83,278 +0.03(+2.48%)
Feb 26, 2019 1.260 1.390 1.180 1.210 342,786 -0.09(-6.92%)
Feb 25, 2019 1.180 1.400 1.160 1.300 651,920 +0.17(+15.04%)
Feb 22, 2019 1.050 1.150 1.050 1.130 225,400 +0.08(+7.62%)
Feb 21, 2019 1.090 1.090 1.010 1.050 9,822 +0.00(+0.00%)
Feb 20, 2019 1.060 1.100 1.000 1.050 139,416 +0.01(+0.96%)
Feb 19, 2019 1.020 1.080 1.018 1.040 74,261 +0.02(+1.96%)
Feb 15, 2019 1.020 1.030 1.000 1.020 35,300 +0.00(+0.00%)
Feb 14, 2019 1.050 1.070 1.010 1.020 55,479 -0.05(-4.67%)
Feb 13, 2019 1.020 1.080 1.012 1.070 24,982 +0.07(+7.00%)
Feb 12, 2019 1.000 1.090 0.9700 1.000 38,606 +0.04(+4.08%)
Feb 11, 2019 1.020 1.050 0.9608 0.9608 15,402 -0.03(-3.44%)
Feb 08, 2019 1.010 1.040 0.9800 0.9950 24,800 -0.02(-1.49%)
Feb 07, 2019 1.070 1.070 1.000 1.010 41,741 -0.06(-5.61%)
Feb 06, 2019 1.040 1.090 1.040 1.070 10,334 +0.03(+2.88%)
Feb 05, 2019 1.050 1.049 1.023 1.040 7,998 -0.01(-0.95%)
Feb 04, 2019 1.020 1.050 1.020 1.050 11,943 +0.04(+3.96%)
Feb 01, 2019 1.050 1.100 1.000 1.010 73,400 -0.02(-1.95%)
Jan 31, 2019 1.087 1.090 1.030 1.030 18,026 -0.08(-7.20%)
Jan 30, 2019 1.050 1.150 1.050 1.110 34,318 +0.06(+5.71%)
Jan 29, 2019 1.000 1.070 1.000 1.050 4,508 +0.01(+0.96%)
Jan 28, 2019 1.000 1.090 1.000 1.040 18,519 +0.01(+0.97%)
Jan 25, 2019 1.090 1.090 1.030 1.030 8,900 +0.00(+0.00%)
Jan 24, 2019 1.060 1.100 1.030 1.030 14,197 -0.07(-6.36%)
Jan 23, 2019 1.000 1.130 1.000 1.100 82,200 +0.02(+1.85%)
Jan 22, 2019 1.080 1.100 0.9600 1.080 92,322 -0.03(-2.70%)
Jan 18, 2019 0.9900 1.360 0.9900 1.110 766,600 +0.11(+11.00%)
Jan 17, 2019 0.9800 1.000 0.9800 1.000 55,659 +0.00(+0.00%)
Jan 16, 2019 1.000 1.000 0.9190 1.000 18,746 +0.00(+0.00%)
Jan 15, 2019 0.9700 1.000 0.9454 1.000 18,460 +0.03(+3.09%)
Jan 14, 2019 1.000 1.000 0.9200 0.9700 97,534 -0.03(-3.00%)
Jan 11, 2019 1.000 1.000 0.9500 1.000 59,500 +0.01(+1.01%)
Jan 10, 2019 0.9400 0.9900 0.9300 0.9900 14,643 +0.05(+5.32%)
Jan 09, 2019 0.8749 0.9450 0.8749 0.9400 43,229 +0.07(+8.05%)
Jan 08, 2019 0.9450 0.9450 0.8700 0.8700 26,873 -0.07(-7.94%)
Jan 07, 2019 0.8799 0.9450 0.8500 0.9450 32,217 +0.10(+12.50%)
Jan 04, 2019 0.8600 0.9100 0.8350 0.8400 30,700 +0.03(+3.70%)
Jan 03, 2019 0.8400 0.8800 0.8100 0.8100 41,583 -0.04(-4.71%)
Jan 02, 2019 0.9000 0.9000 0.7700 0.8500 24,837 -0.05(-5.56%)
Dec 31, 2018 0.7500 0.9300 0.7500 0.9000 194,500 +0.11(+13.92%)
Dec 28, 2018 0.7900 0.8100 0.7500 0.7900 67,000 +0.00(+0.00%)
Dec 27, 2018 0.7600 0.7994 0.7600 0.7900 61,404 +0.03(+4.08%)
Dec 26, 2018 0.7627 0.8000 0.7500 0.7590 93,479 -0.00(-0.13%)
Dec 24, 2018 0.7100 0.8000 0.6400 0.7600 72,800 -0.06(-7.32%)
Dec 21, 2018 0.8500 0.8900 0.7900 0.8200 46,400 +0.00(+0.00%)
Dec 20, 2018 0.9100 0.9100 0.8100 0.8200 82,104 -0.11(-11.64%)
Dec 19, 2018 0.9620 0.9939 0.8962 0.9280 41,695 -0.05(-5.18%)
Dec 18, 2018 1.040 1.050 0.9550 0.9787 19,247 -0.06(-5.89%)
Dec 17, 2018 1.050 1.060 1.010 1.040 22,542 -0.04(-3.70%)
Dec 14, 2018 1.040 1.080 1.000 1.080 125,800 +0.03(+2.86%)
Dec 13, 2018 1.100 1.100 1.050 1.050 35,399 -0.05(-4.55%)
Dec 12, 2018 1.020 1.110 1.020 1.100 72,043 +0.10(+10.00%)
Dec 11, 2018 1.050 1.240 1.000 1.000 366,543 -0.07(-6.54%)
Dec 10, 2018 1.420 1.560 1.000 1.070 675,024 -0.37(-25.69%)
Dec 07, 2018 1.470 1.490 1.420 1.440 15,300 -0.03(-2.04%)
Dec 06, 2018 1.460 1.490 1.460 1.470 13,437 -0.09(-5.77%)
Dec 04, 2018 1.540 1.570 1.460 1.560 10,600 -0.01(-0.64%)
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.