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, 2019 1.190 1.213 1.130 1.150 111,810 -0.04(-3.36%)
Apr 29, 2019 1.200 1.230 1.190 1.190 36,767 -0.01(-0.83%)
Apr 26, 2019 1.250 1.250 1.200 1.200 58,200 -0.06(-4.76%)
Apr 25, 2019 1.290 1.290 1.191 1.260 89,592 +0.03(+2.85%)
Apr 24, 2019 1.290 1.310 1.200 1.225 121,198 -0.09(-7.19%)
Apr 23, 2019 1.280 1.320 1.240 1.320 130,652 +0.04(+3.13%)
Apr 22, 2019 1.300 1.370 1.280 1.280 52,041 -0.02(-1.54%)
Apr 18, 2019 1.440 1.443 1.210 1.300 501,700 -0.11(-7.80%)
Apr 17, 2019 1.510 1.780 1.380 1.410 1,452,487 -0.09(-6.00%)
Apr 16, 2019 1.520 1.560 1.480 1.500 73,368 +0.01(+0.67%)
Apr 15, 2019 1.500 1.530 1.480 1.490 70,355 -0.01(-0.67%)
Apr 12, 2019 1.590 1.590 1.500 1.500 35,600 -0.08(-5.06%)
Apr 11, 2019 1.490 1.615 1.470 1.580 283,632 +0.08(+5.33%)
Apr 10, 2019 1.460 1.505 1.450 1.500 20,957 +0.04(+2.74%)
Apr 09, 2019 1.520 1.520 1.410 1.460 62,463 -0.06(-3.95%)
Apr 08, 2019 1.530 1.530 1.470 1.520 45,967 +0.03(+2.12%)
Apr 05, 2019 1.430 1.530 1.430 1.488 89,400 +0.04(+2.66%)
Apr 04, 2019 1.440 1.520 1.410 1.450 131,543 +0.00(+0.00%)
Apr 03, 2019 1.450 1.490 1.450 1.450 58,545 +0.05(+3.57%)
Apr 02, 2019 1.520 1.520 1.400 1.400 95,114 -0.13(-8.50%)
Apr 01, 2019 1.520 1.610 1.490 1.530 122,247 +0.05(+3.38%)
Mar 29, 2019 1.450 1.640 1.430 1.480 347,500 +0.12(+8.82%)
Mar 28, 2019 1.280 1.430 1.280 1.360 174,329 +0.08(+6.25%)
Mar 27, 2019 1.308 1.308 1.230 1.280 67,881 -0.04(-3.03%)
Mar 26, 2019 1.270 1.380 1.270 1.320 79,626 +0.09(+7.32%)
Mar 25, 2019 1.230 1.330 1.230 1.230 137,617 -0.06(-4.65%)
Mar 22, 2019 1.420 1.420 1.260 1.290 265,800 -0.14(-9.79%)
Mar 21, 2019 1.510 1.510 1.410 1.430 77,668 -0.08(-5.29%)
Mar 20, 2019 1.518 1.530 1.420 1.510 107,172 -0.00(-0.01%)
Mar 19, 2019 1.550 1.572 1.500 1.510 115,950 -0.03(-1.95%)
Mar 18, 2019 1.640 1.640 1.510 1.540 147,027 -0.09(-5.52%)
Mar 15, 2019 1.630 1.650 1.490 1.630 169,900 +0.05(+3.16%)
Mar 14, 2019 1.510 1.640 1.490 1.580 215,789 +0.06(+3.95%)
Mar 13, 2019 1.590 1.600 1.500 1.520 121,640 -0.08(-5.00%)
Mar 12, 2019 1.730 1.780 1.560 1.600 186,369 -0.13(-7.51%)
Mar 11, 2019 1.460 1.790 1.430 1.730 491,369 +0.31(+21.83%)
Mar 08, 2019 1.540 1.540 1.331 1.420 369,800 -0.15(-9.55%)
Mar 07, 2019 1.880 1.880 1.550 1.570 461,139 -0.28(-15.14%)
Mar 06, 2019 1.870 1.980 1.810 1.850 439,352 -0.10(-5.13%)
Mar 05, 2019 2.050 2.140 1.800 1.950 1,690,872 -0.28(-12.56%)
Mar 04, 2019 1.340 2.230 1.340 2.230 6,491,284 +0.92(+70.23%)
Mar 01, 2019 1.170 1.470 1.170 1.310 341,200 +0.15(+12.93%)
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%)
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.