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 30, 2018 1.917 1.950 1.900 1.920 20,961 +0.00(+0.00%)
Apr 27, 2018 1.980 1.980 1.900 1.920 37,808 -0.03(-1.54%)
Apr 26, 2018 2.020 2.070 1.930 1.950 64,186 -0.08(-3.94%)
Apr 25, 2018 2.080 2.080 2.010 2.030 51,167 -0.05(-2.40%)
Apr 24, 2018 2.132 2.160 2.080 2.080 43,108 -0.01(-0.48%)
Apr 23, 2018 2.164 2.180 2.081 2.090 92,549 -0.09(-4.13%)
Apr 20, 2018 2.330 2.330 2.150 2.180 89,092 -0.12(-5.22%)
Apr 19, 2018 2.520 2.540 2.280 2.300 97,282 -0.20(-8.00%)
Apr 18, 2018 2.320 2.530 2.320 2.500 62,991 +0.14(+5.93%)
Apr 17, 2018 2.400 2.420 2.350 2.360 60,221 -0.06(-2.48%)
Apr 16, 2018 2.450 2.450 2.350 2.420 49,003 -0.02(-0.82%)
Apr 13, 2018 2.480 2.490 2.420 2.440 32,331 +0.02(+0.83%)
Apr 12, 2018 2.360 2.520 2.360 2.420 83,869 +0.06(+2.54%)
Apr 11, 2018 2.280 2.460 2.272 2.360 83,671 -0.06(-2.48%)
Apr 10, 2018 2.245 2.660 2.180 2.420 1,024,155 +0.24(+11.01%)
Apr 09, 2018 2.180 2.240 2.100 2.180 40,194 -0.02(-0.91%)
Apr 06, 2018 2.150 2.230 2.090 2.200 5,381 +0.04(+1.85%)
Apr 05, 2018 2.080 2.220 2.080 2.160 12,689 +0.06(+2.86%)
Apr 04, 2018 2.060 2.140 2.040 2.100 38,932 +0.05(+2.44%)
Apr 03, 2018 2.050 2.160 2.040 2.050 28,473 +0.00(+0.00%)
Apr 02, 2018 2.200 2.260 2.050 2.050 65,472 -0.17(-7.66%)
Mar 29, 2018 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 28, 2018 2.250 2.270 2.200 2.240 64,801 -0.01(-0.44%)
Mar 27, 2018 2.320 2.360 2.250 2.250 22,789 -0.10(-4.26%)
Mar 26, 2018 2.380 2.380 2.320 2.350 39,230 -0.02(-0.84%)
Mar 23, 2018 2.460 2.460 2.370 2.370 37,941 -0.16(-6.32%)
Mar 22, 2018 2.550 2.550 2.480 2.530 46,779 -0.01(-0.39%)
Mar 21, 2018 2.510 2.570 2.453 2.540 43,274 +0.05(+2.01%)
Mar 20, 2018 2.490 2.590 2.460 2.490 26,287 -0.01(-0.40%)
Mar 19, 2018 2.520 2.550 2.430 2.500 62,172 -0.04(-1.57%)
Mar 16, 2018 2.561 2.650 2.470 2.540 161,096 -0.04(-1.55%)
Mar 15, 2018 2.460 2.580 2.460 2.580 13,437 +0.04(+1.57%)
Mar 14, 2018 2.600 2.600 2.450 2.540 23,796 +0.02(+0.79%)
Mar 13, 2018 2.600 2.600 2.520 2.520 56,239 -0.07(-2.70%)
Mar 12, 2018 2.600 2.600 2.470 2.590 52,849 +0.01(+0.39%)
Mar 09, 2018 2.638 2.639 2.530 2.580 17,676 +0.06(+2.38%)
Mar 08, 2018 2.470 2.614 2.470 2.520 35,107 +0.05(+2.02%)
Mar 07, 2018 2.520 2.590 2.400 2.470 117,013 -0.07(-2.76%)
Mar 06, 2018 2.540 2.640 2.540 2.540 84,757 +0.01(+0.40%)
Mar 05, 2018 2.340 2.570 2.340 2.530 66,576 +0.16(+6.75%)
Mar 02, 2018 2.350 2.457 2.320 2.370 11,416 -0.02(-0.84%)
Mar 01, 2018 2.390 2.450 2.330 2.390 44,030 -0.01(-0.42%)
Feb 28, 2018 2.430 2.540 2.400 2.400 34,669 -0.03(-1.23%)
Feb 27, 2018 2.520 2.550 2.430 2.430 26,048 -0.10(-3.95%)
Feb 26, 2018 2.530 2.579 2.490 2.530 50,561 -0.06(-2.32%)
Feb 23, 2018 2.510 2.620 2.510 2.590 64,731 +0.08(+3.19%)
Feb 22, 2018 2.600 2.620 2.400 2.510 38,623 -0.08(-3.09%)
Feb 21, 2018 2.620 2.630 2.560 2.590 38,534 +0.02(+0.78%)
Feb 20, 2018 2.440 2.660 2.440 2.570 139,818 +0.13(+5.33%)
Feb 16, 2018 2.440 2.440 2.440 0 -0.02(-0.81%)
Feb 15, 2018 2.470 2.440 2.460 71,098 -0.01(-0.40%)
Feb 14, 2018 2.550 2.560 2.448 2.470 67,804 -0.05(-1.98%)
Feb 13, 2018 2.350 2.600 2.340 2.520 278,220 +0.20(+8.62%)
Feb 12, 2018 2.150 2.380 2.110 2.320 354,053 +0.15(+6.91%)
Feb 09, 2018 2.140 2.280 2.060 2.170 109,565 +0.01(+0.46%)
Feb 08, 2018 2.305 2.100 2.160 53,732 -0.06(-2.70%)
Feb 07, 2018 2.310 2.332 2.310 2.220 52,979 -0.08(-3.48%)
Feb 06, 2018 2.350 2.400 2.186 2.300 198,038 -0.08(-3.38%)
Feb 05, 2018 2.360 2.440 2.350 2.380 134,467 -0.01(-0.40%)
Feb 02, 2018 2.450 2.480 2.380 2.390 67,368 -0.12(-4.78%)
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.