Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
0.6600
0.6600
0.5550
0.6100
45,200
-0.03(-4.69%)
Nov 27, 2019
0.5400
0.6450
0.5400
0.6400
177,000
+0.10(+18.52%)
Nov 26, 2019
0.4900
0.5600
0.4900
0.5400
296,755
+0.05(+9.73%)
Nov 25, 2019
0.4688
0.5010
0.4688
0.4921
108,683
+0.01(+1.55%)
Nov 22, 2019
0.5200
0.5300
0.4568
0.4846
80,700
-0.04(-6.81%)
Nov 21, 2019
0.5370
0.5380
0.4950
0.5200
30,695
-0.02(-3.35%)
Nov 20, 2019
0.5600
0.5700
0.5022
0.5380
140,769
-0.03(-5.63%)
Nov 19, 2019
0.5700
0.6000
0.5700
0.5701
43,042
+0.00(+0.02%)
Nov 18, 2019
0.6095
0.6338
0.5500
0.5700
89,621
-0.06(-8.99%)
Nov 15, 2019
0.6500
0.7000
0.6100
0.6263
79,100
-0.04(-6.52%)
Nov 14, 2019
0.6700
0.6800
0.6600
0.6700
17,269
-0.01(-0.83%)
Nov 13, 2019
0.6500
0.7000
0.6500
0.6756
33,381
+0.00(+0.33%)
Nov 12, 2019
0.6855
0.7000
0.6667
0.6734
34,101
-0.02(-2.18%)
Nov 11, 2019
0.6991
0.7000
0.6884
0.6884
8,554
+0.00(+0.60%)
Nov 08, 2019
0.6900
0.7000
0.6710
0.6843
12,900
-0.01(-0.83%)
Nov 07, 2019
0.6700
0.6900
0.6700
0.6900
8,634
+0.01(+1.01%)
Nov 06, 2019
0.6700
0.6900
0.6699
0.6831
24,262
-0.01(-1.00%)
Nov 05, 2019
0.6900
0.6960
0.6600
0.6900
51,377
+0.02(+2.76%)
Nov 04, 2019
0.7000
0.7000
0.6200
0.6715
88,009
-0.02(-2.68%)
Nov 01, 2019
0.6900
0.7400
0.6800
0.6900
41,800
-0.03(-3.50%)
Oct 31, 2019
0.7416
0.7416
0.7126
0.7150
3,287
-0.01(-0.69%)
Oct 30, 2019
0.7600
0.7900
0.6900
0.7200
27,721
-0.05(-6.49%)
Oct 29, 2019
0.7898
0.7898
0.7020
0.7700
7,565
+0.02(+2.67%)
Oct 28, 2019
0.7500
0.7500
0.7030
0.7500
28,469
+0.02(+2.74%)
Oct 25, 2019
0.7000
0.7400
0.7000
0.7300
27,200
+0.01(+1.39%)
Oct 24, 2019
0.7300
0.7300
0.7025
0.7200
10,763
+0.00(+0.01%)
Oct 23, 2019
0.7200
0.7250
0.6833
0.7199
10,272
+0.01(+1.75%)
Oct 22, 2019
0.7200
0.7250
0.6951
0.7075
8,243
-0.02(-2.41%)
Oct 21, 2019
0.7179
0.7250
0.7075
0.7250
3,861
+0.01(+1.40%)
Oct 18, 2019
0.7250
0.7250
0.6951
0.7150
20,400
+0.01(+1.43%)
Oct 17, 2019
0.7250
0.7250
0.6901
0.7049
4,822
-0.02(-2.88%)
Oct 16, 2019
0.6947
0.7400
0.6800
0.7258
10,457
+0.01(+0.79%)
Oct 15, 2019
0.6840
0.7480
0.6840
0.7201
21,846
+0.04(+5.59%)
Oct 14, 2019
0.6900
0.7500
0.6700
0.6820
41,490
-0.03(-4.15%)
Oct 11, 2019
0.7400
0.7500
0.6820
0.7115
45,900
-0.02(-2.53%)
Oct 10, 2019
0.7280
0.7400
0.7280
0.7300
6,461
+0.00(+0.27%)
Oct 09, 2019
0.6970
0.7400
0.6944
0.7280
10,085
+0.03(+4.60%)
Oct 08, 2019
0.7500
0.7500
0.6960
0.6960
71,741
-0.00(-0.57%)
Oct 07, 2019
0.7500
0.7500
0.6962
0.7000
20,499
-0.05(-6.17%)
Oct 04, 2019
0.7200
0.7460
0.7200
0.7460
6,300
+0.00(+0.00%)
Oct 03, 2019
0.7480
0.7480
0.6950
0.7460
8,355
+0.04(+5.82%)
Oct 02, 2019
0.7150
0.7500
0.6830
0.7050
20,041
-0.03(-3.95%)
Oct 01, 2019
0.7300
0.7500
0.7020
0.7340
7,206
+0.00(+0.55%)
Sep 30, 2019
0.7300
0.7300
0.6934
0.7300
7,899
+0.01(+1.67%)
Sep 27, 2019
0.8000
0.8071
0.6900
0.7180
46,100
-0.04(-5.63%)
Sep 26, 2019
0.7300
0.7710
0.7300
0.7608
11,145
+0.00(+0.54%)
Sep 25, 2019
0.8034
0.8034
0.7300
0.7567
8,423
-0.01(-0.76%)
Sep 24, 2019
0.7650
0.7650
0.7450
0.7625
6,205
-0.04(-4.58%)
Sep 23, 2019
0.8141
0.8141
0.7650
0.7991
5,267
-0.01(-1.11%)
Sep 20, 2019
0.8141
0.8150
0.8030
0.8081
4,300
-0.00(-0.23%)
Sep 19, 2019
0.8100
0.8500
0.8100
0.8100
10,832
-0.02(-1.84%)
Sep 18, 2019
0.8300
0.8380
0.7705
0.8252
10,143
-0.02(-2.92%)
Sep 17, 2019
0.8100
0.8700
0.8000
0.8500
3,183
+0.03(+3.03%)
Sep 16, 2019
0.8000
0.8600
0.7500
0.8250
18,775
-0.03(-2.94%)
Sep 13, 2019
0.8016
0.8500
0.8016
0.8500
33,700
+0.03(+3.98%)
Sep 12, 2019
0.8016
0.8300
0.8016
0.8175
13,112
-0.01(-1.18%)
Sep 11, 2019
0.7800
0.8475
0.7740
0.8273
40,087
+0.05(+6.69%)
Sep 10, 2019
0.7800
0.7800
0.7300
0.7754
12,071
-0.00(-0.24%)
Sep 09, 2019
0.7900
0.8000
0.7218
0.7773
22,498
+0.00(+0.30%)
Sep 06, 2019
0.7800
0.7900
0.7120
0.7750
29,900
+0.02(+2.24%)
Sep 05, 2019
0.7400
0.7580
0.7290
0.7580
21,301
+0.05(+6.76%)
Sep 04, 2019
0.7300
0.7400
0.7100
0.7100
7,732
-0.02(-2.74%)
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
.