Chronicle Journal: Finance

Chinanet Online Holdings (NQ: CNET )

1.170 USD +0.110 (+10.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.400 1.470 1.390 1.470 18,271 +0.04(+2.80%)
Oct 28, 2016 1.410 1.450 1.410 1.430 20,505 +0.03(+2.14%)
Oct 27, 2016 1.580 1.580 1.400 1.400 35,624 -0.11(-7.33%)
Oct 26, 2016 1.570 1.570 1.511 1.511 4,917 -0.04(-2.53%)
Oct 25, 2016 1.591 1.620 1.550 1.550 948 -0.01(-0.64%)
Oct 24, 2016 1.540 1.600 1.530 1.560 12,881 +0.02(+1.30%)
Oct 21, 2016 1.550 1.580 1.530 1.540 3,257 -0.04(-2.53%)
Oct 20, 2016 1.522 1.630 1.522 1.580 1,833 +0.00(+0.00%)
Oct 19, 2016 1.530 1.660 1.530 1.580 6,794 +0.06(+3.95%)
Oct 18, 2016 1.560 1.620 1.500 1.520 53,372 -0.04(-2.56%)
Oct 17, 2016 1.563 1.580 1.541 1.560 3,503 +0.02(+1.30%)
Oct 14, 2016 1.501 1.570 1.501 1.540 18,124 +0.02(+1.32%)
Oct 13, 2016 1.530 1.540 1.492 1.520 13,983 -0.03(-1.93%)
Oct 12, 2016 1.520 1.550 1.510 1.550 18,962 +0.04(+2.64%)
Oct 11, 2016 1.590 1.600 1.430 1.510 80,788 -0.11(-6.70%)
Oct 10, 2016 1.680 1.710 1.530 1.618 28,158 -0.04(-2.51%)
Oct 07, 2016 1.720 1.959 1.550 1.660 107,574 -0.05(-2.76%)
Oct 06, 2016 1.660 1.760 1.620 1.707 24,221 +0.07(+4.10%)
Oct 05, 2016 1.740 1.740 1.500 1.640 169,970 +0.08(+5.13%)
Oct 04, 2016 1.660 1.700 1.560 1.560 199,935 -0.30(-15.95%)
Oct 03, 2016 1.910 1.910 1.820 1.856 5,740 +0.06(+3.11%)
Sep 30, 2016 1.510 1.800 1.410 1.800 228,097 +0.40(+28.57%)
Sep 29, 2016 1.400 1.474 1.400 1.400 24,818 +0.00(+0.00%)
Sep 28, 2016 1.450 1.510 1.400 1.400 39,162 -0.06(-4.39%)
Sep 27, 2016 1.460 1.464 1.460 1.464 543 -0.01(-0.39%)
Sep 26, 2016 1.450 1.480 1.450 1.470 6,314 -0.01(-0.62%)
Sep 23, 2016 1.480 1.550 1.450 1.479 26,853 -0.02(-1.39%)
Sep 22, 2016 1.540 1.584 1.410 1.500 34,861 +0.03(+2.04%)
Sep 21, 2016 1.550 1.566 1.470 1.470 34,365 -0.11(-6.96%)
Sep 20, 2016 1.640 1.655 1.490 1.580 53,877 +0.01(+0.64%)
Sep 19, 2016 1.630 1.700 1.570 1.570 13,618 -0.09(-5.19%)
Sep 16, 2016 1.570 1.656 1.570 1.656 58,390 +0.08(+4.81%)
Sep 15, 2016 1.530 1.580 1.520 1.580 16,180 +0.05(+3.27%)
Sep 14, 2016 1.520 1.600 1.502 1.530 6,433 +0.01(+0.66%)
Sep 13, 2016 1.470 1.530 1.470 1.520 5,726 +0.02(+1.43%)
Sep 12, 2016 1.510 1.550 1.460 1.498 21,912 -0.02(-1.42%)
Sep 09, 2016 1.480 1.520 1.480 1.520 7,154 +0.05(+3.40%)
Sep 08, 2016 1.540 1.640 1.440 1.470 30,214 -0.08(-5.16%)
Sep 07, 2016 1.621 1.641 1.550 1.550 25,996 -0.11(-6.63%)
Sep 06, 2016 1.690 1.690 1.660 1.660 13,329 -0.03(-1.78%)
Sep 02, 2016 1.750 1.690 1.690 1.690 43,800 -0.10(-5.66%)
Sep 01, 2016 1.780 1.800 1.710 1.791 10,207 +0.09(+5.37%)
Aug 31, 2016 1.723 1.790 1.680 1.700 5,597 -0.03(-1.73%)
Aug 30, 2016 1.750 1.750 1.730 1.730 7,626 -0.03(-1.70%)
Aug 29, 2016 1.740 1.790 1.700 1.760 4,684 +0.01(+0.58%)
Aug 26, 2016 1.700 1.810 1.670 1.750 25,510 +0.08(+4.78%)
Aug 25, 2016 1.740 1.740 1.660 1.670 7,746 +0.01(+0.60%)
Aug 24, 2016 1.620 1.795 1.620 1.660 27,958 +0.02(+1.22%)
Aug 23, 2016 1.670 1.730 1.600 1.640 24,034 -0.04(-2.38%)
Aug 22, 2016 1.850 1.860 1.670 1.680 97,516 -0.19(-10.17%)
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.