Chinanet Online Holdings (NQ: CNET )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 2:06 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 1.020 1.150 0.9900 1.030 330,113 +0.00(+0.00%)
Aug 10, 2022 1.200 1.220 0.9505 1.030 1,652,383 -0.10(-8.85%)
Aug 09, 2022 1.150 1.150 0.9900 1.130 504,281 +0.01(+0.89%)
Aug 08, 2022 0.9300 1.120 0.9300 1.120 590,501 +0.13(+13.19%)
Aug 05, 2022 0.8200 1.190 0.7506 0.9895 3,718,303 +0.16(+19.22%)
Aug 04, 2022 0.6433 0.9538 0.6433 0.8300 4,203,775 +0.26(+44.37%)
Aug 03, 2022 0.6000 0.6091 0.5700 0.5749 18,356 -0.02(-3.93%)
Aug 02, 2022 0.6044 0.6256 0.5623 0.5984 65,275 -0.00(-0.25%)
Aug 01, 2022 0.6499 0.6499 0.5901 0.5999 73,101 -0.03(-4.88%)
Jul 29, 2022 0.6200 0.6500 0.6100 0.6307 17,808 +0.00(+0.10%)
Jul 28, 2022 0.6327 0.6500 0.5805 0.6301 202,089 -0.02(-3.06%)
Jul 27, 2022 0.6250 0.7000 0.6200 0.6500 195,118 +0.01(+2.09%)
Jul 26, 2022 0.6500 0.7300 0.6001 0.6367 1,743,137 +0.04(+6.12%)
Jul 25, 2022 0.5299 0.6300 0.5213 0.6000 413,196 +0.07(+13.23%)
Jul 22, 2022 0.5200 0.5411 0.5190 0.5299 41,430 -0.02(-3.64%)
Jul 21, 2022 0.5432 0.5500 0.5250 0.5499 82,558 -0.01(-1.80%)
Jul 20, 2022 0.5300 0.5750 0.5110 0.5600 194,682 +0.03(+5.66%)
Jul 19, 2022 0.5201 0.5500 0.5201 0.5300 99,535 +0.01(+1.01%)
Jul 18, 2022 0.5092 0.5375 0.4814 0.5247 85,315 -0.00(-0.06%)
Jul 15, 2022 0.5753 0.6038 0.5001 0.5250 303,808 -0.05(-9.20%)
Jul 14, 2022 0.5700 0.5894 0.5205 0.5782 464,740 +0.00(+0.56%)
Jul 13, 2022 0.5100 0.6101 0.5100 0.5750 857,117 +0.07(+13.26%)
Jul 12, 2022 0.5004 0.5198 0.4840 0.5077 94,210 +0.01(+1.46%)
Jul 11, 2022 0.5800 0.5759 0.4910 0.5004 683,255 -0.02(-3.71%)
Jul 08, 2022 0.5100 0.5300 0.4800 0.5197 380,882 +0.02(+3.96%)
Jul 07, 2022 0.4800 0.5187 0.4460 0.4999 381,436 +0.02(+4.15%)
Jul 06, 2022 0.5200 0.5380 0.4502 0.4800 2,095,702 +0.00(+0.44%)
Jul 05, 2022 0.3486 0.5760 0.3486 0.4779 11,653,165 +0.14(+40.85%)
Jul 01, 2022 0.3400 0.3400 0.3307 0.3393 12,348 -0.00(-0.09%)
Jun 30, 2022 0.3500 0.3500 0.3300 0.3396 22,397 -0.01(-2.97%)
Jun 29, 2022 0.3500 0.3550 0.3280 0.3500 107,353 +0.00(+0.32%)
Jun 28, 2022 0.3400 0.3590 0.3400 0.3489 120,900 +0.00(+1.16%)
Jun 27, 2022 0.3431 0.3639 0.3300 0.3449 215,751 -0.01(-1.46%)
Jun 24, 2022 0.3416 0.3744 0.3330 0.3500 193,340 +0.00(+1.42%)
Jun 23, 2022 0.3600 0.3600 0.3322 0.3451 162,204 +0.00(+1.14%)
Jun 22, 2022 0.3512 0.3520 0.3311 0.3412 89,628 -0.01(-2.88%)
Jun 21, 2022 0.3700 0.4000 0.3513 0.3513 80,547 -0.00(-1.04%)
Jun 17, 2022 0.3432 0.4002 0.3400 0.3550 209,855 +0.01(+3.41%)
Jun 16, 2022 0.3579 0.3799 0.3300 0.3433 170,968 -0.01(-3.30%)
Jun 15, 2022 0.3848 0.3966 0.3251 0.3550 245,974 +0.01(+1.81%)
Jun 14, 2022 0.3623 0.4150 0.3000 0.3487 743,352 +0.01(+2.11%)
Jun 13, 2022 0.3885 0.3885 0.3400 0.3415 57,272 -0.05(-13.43%)
Jun 10, 2022 0.4000 0.4200 0.3801 0.3945 474,425 +0.02(+4.09%)
Jun 09, 2022 0.3300 0.3890 0.3100 0.3790 584,086 +0.04(+12.36%)
Jun 08, 2022 0.3500 0.3500 0.3287 0.3373 102,968 +0.01(+3.31%)
Jun 07, 2022 0.3247 0.3290 0.2910 0.3265 36,726 +0.00(+0.59%)
Jun 06, 2022 0.3500 0.3465 0.3208 0.3246 58,630 -0.02(-4.47%)
Jun 03, 2022 0.3233 0.3600 0.3207 0.3398 30,473 +0.01(+3.00%)
Jun 02, 2022 0.3230 0.3542 0.3230 0.3299 38,872 +0.01(+1.60%)
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.