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 (%)
Apr 28, 2017 2.600 2.620 2.560 2.590 24,771 -0.01(-0.38%)
Apr 27, 2017 2.600 2.660 2.600 2.600 13,924 +0.00(+0.00%)
Apr 26, 2017 2.650 2.720 2.600 2.600 95,232 -0.05(-1.89%)
Apr 25, 2017 2.650 2.745 2.620 2.650 117,584 -0.01(-0.38%)
Apr 24, 2017 2.650 2.730 2.620 2.660 32,526 +0.03(+1.14%)
Apr 21, 2017 2.750 2.800 2.630 2.630 123,498 -0.14(-5.05%)
Apr 20, 2017 2.790 2.800 2.730 2.770 111,567 +0.00(+0.00%)
Apr 19, 2017 2.860 2.880 2.730 2.770 72,784 -0.08(-2.77%)
Apr 18, 2017 2.890 2.920 2.830 2.849 80,039 -0.07(-2.44%)
Apr 17, 2017 3.110 3.110 2.850 2.920 302,025 -0.34(-10.43%)
Apr 13, 2017 3.410 3.500 3.050 3.260 153,243 -0.26(-7.39%)
Apr 12, 2017 3.500 3.559 3.350 3.520 135,970 +0.06(+1.73%)
Apr 11, 2017 3.350 3.490 3.276 3.460 244,812 +0.10(+2.98%)
Apr 10, 2017 3.300 3.438 3.201 3.360 87,117 +0.06(+1.82%)
Apr 07, 2017 3.217 3.450 3.217 3.300 149,177 +0.10(+3.12%)
Apr 06, 2017 3.150 3.250 3.150 3.200 56,579 +0.06(+1.91%)
Apr 05, 2017 3.130 3.210 3.000 3.140 122,665 +0.04(+1.29%)
Apr 04, 2017 3.110 3.150 3.020 3.100 15,245 -0.01(-0.32%)
Apr 03, 2017 3.100 3.140 3.070 3.110 16,926 +0.01(+0.32%)
Mar 31, 2017 3.050 3.200 3.050 3.100 29,460 +0.05(+1.64%)
Mar 30, 2017 3.030 3.050 3.025 3.050 20,506 +0.02(+0.66%)
Mar 29, 2017 3.020 3.070 3.020 3.030 13,386 -0.01(-0.33%)
Mar 28, 2017 3.020 3.074 3.010 3.040 18,972 +0.03(+1.00%)
Mar 27, 2017 3.040 3.100 3.000 3.010 48,499 -0.05(-1.63%)
Mar 24, 2017 3.037 3.140 3.020 3.060 25,422 +0.05(+1.66%)
Mar 23, 2017 3.060 3.080 3.010 3.010 26,511 -0.07(-2.27%)
Mar 22, 2017 3.060 3.120 3.060 3.080 6,377 +0.00(+0.00%)
Mar 21, 2017 3.065 3.160 3.030 3.080 24,525 +0.01(+0.33%)
Mar 20, 2017 3.070 3.140 3.070 3.070 29,453 +0.01(+0.33%)
Mar 17, 2017 3.182 3.182 3.060 3.060 58,187 -0.12(-3.69%)
Mar 16, 2017 3.090 3.200 3.090 3.177 38,159 +0.09(+2.83%)
Mar 15, 2017 3.070 3.190 3.070 3.090 21,994 -0.01(-0.32%)
Mar 14, 2017 3.190 3.200 3.050 3.100 75,586 -0.08(-2.52%)
Mar 13, 2017 3.070 3.189 3.030 3.180 60,833 +0.15(+4.95%)
Mar 10, 2017 3.040 3.120 3.020 3.030 31,770 -0.01(-0.33%)
Mar 09, 2017 3.130 3.130 3.030 3.040 24,827 -0.06(-1.94%)
Mar 08, 2017 3.140 3.150 3.040 3.100 43,938 -0.03(-0.96%)
Mar 07, 2017 3.180 3.190 3.100 3.130 8,182 +0.03(+0.97%)
Mar 06, 2017 3.170 3.220 3.100 3.100 53,969 -0.09(-2.82%)
Mar 03, 2017 3.160 3.200 3.150 3.190 33,919 -0.02(-0.62%)
Mar 02, 2017 3.220 3.270 3.150 3.210 35,816 -0.01(-0.31%)
Mar 01, 2017 3.270 3.270 3.160 3.220 46,241 +0.04(+1.26%)
Feb 28, 2017 3.280 3.280 3.180 3.180 10,057 -0.11(-3.34%)
Feb 27, 2017 3.210 3.290 3.190 3.290 44,438 +0.11(+3.46%)
Feb 24, 2017 3.210 3.370 3.180 3.180 38,393 -0.01(-0.31%)
Feb 23, 2017 3.400 3.400 3.170 3.190 65,375 -0.18(-5.34%)
Feb 22, 2017 3.410 3.420 3.340 3.370 33,582 -0.01(-0.30%)
Feb 21, 2017 3.350 3.460 3.330 3.380 83,871 +0.05(+1.50%)
Feb 17, 2017 3.330 3.330 3.330 0 +0.19(+6.05%)
Feb 16, 2017 3.090 3.200 3.090 3.140 53,861 +0.07(+2.28%)
Feb 15, 2017 3.030 3.160 3.030 3.070 105,751 +0.04(+1.32%)
Feb 14, 2017 3.020 3.110 3.020 3.030 28,953 +0.00(+0.00%)
Feb 13, 2017 3.010 3.150 3.010 3.030 57,505 +0.01(+0.33%)
Feb 10, 2017 3.040 3.120 3.020 3.020 48,537 -0.03(-0.98%)
Feb 09, 2017 3.030 3.130 3.030 3.050 76,927 +0.00(+0.00%)
Feb 08, 2017 3.040 3.070 3.040 3.050 23,417 +0.02(+0.66%)
Feb 07, 2017 3.080 3.156 3.030 3.030 33,145 -0.03(-0.98%)
Feb 06, 2017 3.080 3.110 3.010 3.060 100,114 -0.03(-0.97%)
Feb 03, 2017 3.090 3.170 3.080 3.090 40,233 -0.02(-0.64%)
Feb 02, 2017 3.150 3.304 3.078 3.110 57,677 +0.00(+0.00%)
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.