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 (%)
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%)
Feb 01, 2017 3.070 3.180 3.070 3.110 42,236 +0.03(+0.97%)
Jan 31, 2017 3.070 3.150 3.070 3.080 49,265 -0.01(-0.32%)
Jan 30, 2017 3.210 3.230 3.060 3.090 47,555 -0.14(-4.33%)
Jan 27, 2017 3.250 3.289 3.190 3.230 42,764 -0.03(-0.92%)
Jan 26, 2017 3.300 3.369 3.220 3.260 28,748 -0.04(-1.21%)
Jan 25, 2017 3.270 3.370 3.260 3.300 20,165 +0.00(+0.00%)
Jan 24, 2017 3.140 3.380 3.140 3.300 81,157 +0.16(+5.10%)
Jan 23, 2017 3.310 3.361 3.070 3.140 119,804 -0.20(-5.99%)
Jan 20, 2017 3.360 3.470 3.340 3.340 19,950 -0.03(-0.89%)
Jan 19, 2017 3.470 3.550 3.310 3.370 106,935 -0.12(-3.44%)
Jan 18, 2017 3.530 3.535 3.470 3.490 39,945 -0.04(-1.13%)
Jan 17, 2017 3.520 3.570 3.510 3.530 8,839 +0.02(+0.57%)
Jan 13, 2017 3.510 3.510 3.510 0 +0.03(+0.86%)
Jan 12, 2017 3.540 3.580 3.480 3.480 33,313 -0.07(-1.97%)
Jan 11, 2017 3.510 3.590 3.490 3.550 30,979 +0.02(+0.57%)
Jan 10, 2017 3.500 3.580 3.470 3.530 45,208 +0.07(+2.02%)
Jan 09, 2017 3.540 3.620 3.460 3.460 103,721 -0.09(-2.54%)
Jan 06, 2017 3.490 3.600 3.490 3.550 19,415 +0.03(+0.85%)
Jan 05, 2017 3.510 3.580 3.460 3.520 33,007 -0.04(-1.12%)
Jan 04, 2017 3.470 3.650 3.410 3.560 41,918 +0.08(+2.30%)
Jan 03, 2017 3.620 3.640 3.460 3.480 61,162 -0.14(-3.87%)
Dec 30, 2016 3.620 3.620 3.620 0 -0.03(-0.82%)
Dec 29, 2016 3.760 3.830 3.600 3.650 70,839 -0.10(-2.67%)
Dec 28, 2016 3.840 3.850 3.740 3.750 20,267 -0.08(-2.09%)
Dec 27, 2016 3.710 3.850 3.710 3.830 26,050 +0.09(+2.41%)
Dec 23, 2016 3.740 3.740 3.740 0 -0.01(-0.27%)
Dec 22, 2016 3.840 3.880 3.750 3.750 28,440 -0.08(-2.09%)
Dec 21, 2016 3.870 4.000 3.810 3.830 18,480 -0.07(-1.79%)
Dec 20, 2016 3.860 3.950 3.850 3.900 37,038 +0.05(+1.30%)
Dec 19, 2016 3.860 3.940 3.850 3.850 33,348 -0.04(-1.03%)
Dec 16, 2016 3.870 3.970 3.850 3.890 27,516 +0.04(+1.04%)
Dec 15, 2016 3.840 4.080 3.840 3.850 94,799 +0.00(+0.00%)
Dec 14, 2016 4.076 4.076 3.840 3.850 100,790 -0.15(-3.75%)
Dec 13, 2016 4.050 4.140 3.970 4.000 44,220 -0.05(-1.23%)
Dec 12, 2016 4.200 4.200 4.020 4.050 39,874 -0.18(-4.26%)
Dec 09, 2016 4.180 4.380 4.110 4.230 67,743 +0.03(+0.71%)
Dec 08, 2016 4.160 4.325 4.160 4.200 52,013 -0.01(-0.24%)
Dec 07, 2016 4.280 4.387 4.180 4.210 50,573 -0.09(-2.09%)
Dec 06, 2016 4.150 4.361 4.150 4.300 56,525 +0.15(+3.61%)
Dec 05, 2016 4.350 4.420 4.140 4.150 102,329 -0.23(-5.25%)
Dec 02, 2016 4.250 4.440 4.250 4.380 167,503 +0.08(+1.76%)
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.