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 (%)
Dec 30, 2011 1.450 1.700 1.430 1.620 264,140 +0.13(+8.72%)
Dec 29, 2011 1.510 1.512 1.450 1.490 117,232 -0.02(-1.32%)
Dec 28, 2011 1.600 1.620 1.510 1.510 110,639 -0.13(-7.93%)
Dec 27, 2011 1.650 1.690 1.610 1.640 77,022 -0.04(-2.38%)
Dec 23, 2011 1.710 1.720 1.620 1.680 67,146 -0.07(-4.00%)
Dec 21, 2011 1.720 1.750 1.720 1.750 8,028 +0.05(+2.94%)
Dec 20, 2011 1.700 1.740 1.700 1.700 44,156 +0.00(+0.00%)
Dec 19, 2011 1.750 1.760 1.700 1.700 38,759 -0.04(-2.30%)
Dec 16, 2011 1.750 1.760 1.730 1.740 53,936 +0.02(+1.16%)
Dec 15, 2011 1.700 1.910 1.700 1.720 87,255 +0.02(+1.18%)
Dec 14, 2011 1.830 1.840 1.700 1.700 77,893 -0.10(-5.56%)
Dec 13, 2011 1.850 1.890 1.780 1.800 94,332 -0.08(-4.26%)
Dec 12, 2011 1.800 1.880 1.780 1.880 31,568 +0.05(+2.73%)
Dec 09, 2011 1.825 1.900 1.800 1.830 43,986 -0.05(-2.66%)
Dec 08, 2011 1.840 1.880 1.800 1.880 15,366 +0.02(+1.08%)
Dec 07, 2011 1.850 1.880 1.830 1.860 10,260 +0.03(+1.64%)
Dec 06, 2011 1.880 1.900 1.820 1.830 65,866 -0.13(-6.63%)
Dec 05, 2011 2.000 2.030 1.850 1.960 34,494 -0.04(-2.00%)
Dec 02, 2011 2.000 2.030 1.960 2.000 40,295 +0.06(+3.09%)
Dec 01, 2011 1.930 2.000 1.850 1.940 69,630 -0.04(-2.02%)
Nov 30, 2011 1.930 2.020 1.910 1.980 88,444 +0.03(+1.54%)
Nov 29, 2011 1.820 1.970 1.820 1.950 62,888 +0.14(+7.73%)
Nov 28, 2011 1.760 1.880 1.750 1.810 84,292 +0.04(+2.26%)
Nov 25, 2011 1.790 1.880 1.720 1.770 29,523 -0.06(-3.28%)
Nov 23, 2011 1.937 1.937 1.750 1.830 41,214 -0.16(-8.04%)
Nov 22, 2011 1.990 1.991 1.930 1.990 28,989 +0.07(+3.65%)
Nov 21, 2011 1.980 2.000 1.910 1.920 58,733 -0.03(-1.54%)
Nov 18, 2011 1.934 1.980 1.910 1.950 24,427 +0.01(+0.52%)
Nov 17, 2011 2.010 2.030 1.908 1.940 43,689 -0.06(-3.00%)
Nov 16, 2011 1.780 2.090 1.760 2.000 606,765 +0.17(+9.29%)
Nov 15, 2011 1.850 1.860 1.790 1.830 74,683 -0.01(-0.54%)
Nov 14, 2011 1.900 1.900 1.830 1.840 22,157 -0.04(-2.13%)
Nov 11, 2011 1.900 1.960 1.850 1.880 23,931 -0.02(-1.05%)
Nov 10, 2011 1.920 1.990 1.880 1.900 18,074 -0.06(-3.06%)
Nov 09, 2011 1.980 1.990 1.930 1.960 20,207 -0.04(-2.00%)
Nov 08, 2011 1.970 2.030 1.960 2.000 7,969 +0.04(+2.04%)
Nov 07, 2011 2.010 2.010 1.950 1.960 12,347 -0.05(-2.49%)
Nov 04, 2011 2.090 2.130 1.980 2.010 26,630 -0.12(-5.63%)
Nov 03, 2011 1.950 2.140 1.940 2.130 106,434 +0.20(+10.36%)
Nov 02, 2011 2.010 2.010 1.920 1.930 41,436 -0.02(-1.03%)
Nov 01, 2011 1.970 2.000 1.900 1.950 26,400 -0.10(-4.88%)
Oct 31, 2011 2.000 2.050 1.980 2.050 37,196 +0.00(+0.00%)
Oct 28, 2011 2.000 2.060 2.000 2.050 63,800 +0.00(+0.00%)
Oct 27, 2011 2.000 2.050 1.950 2.050 62,830 +0.14(+7.33%)
Oct 26, 2011 1.980 2.150 1.910 1.910 21,740 -0.05(-2.75%)
Oct 25, 2011 2.100 2.100 1.910 1.964 63,468 -0.19(-8.65%)
Oct 24, 2011 1.700 2.230 1.700 2.150 358,598 +0.42(+24.28%)
Oct 21, 2011 1.750 1.800 1.700 1.730 56,480 -0.02(-1.14%)
Oct 20, 2011 1.750 1.820 1.710 1.750 33,276 +0.00(+0.00%)
Oct 19, 2011 1.800 1.830 1.740 1.750 20,885 -0.04(-2.23%)
Oct 18, 2011 1.740 1.980 1.739 1.790 24,467 +0.04(+2.29%)
Oct 17, 2011 1.770 1.800 1.730 1.750 25,696 +0.00(+0.00%)
Oct 14, 2011 1.970 1.990 1.750 1.750 75,106 -0.19(-9.79%)
Oct 13, 2011 1.880 1.990 1.860 1.940 17,500 -0.01(-0.51%)
Oct 12, 2011 1.860 2.110 1.800 1.950 106,343 +0.10(+5.41%)
Oct 11, 2011 1.710 1.920 1.710 1.850 22,582 +0.15(+8.82%)
Oct 10, 2011 1.800 1.890 1.700 1.700 28,582 -0.08(-4.49%)
Oct 07, 2011 1.800 1.950 1.761 1.780 18,005 +0.01(+0.56%)
Oct 06, 2011 1.930 1.950 1.730 1.770 69,302 -0.04(-2.21%)
Oct 05, 2011 1.760 1.850 1.750 1.810 21,060 +0.06(+3.43%)
Oct 04, 2011 1.820 1.830 1.710 1.750 65,788 -0.06(-3.31%)
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.