Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Education Resources Inc (TSV: CHN )

0.0200 UNCHANGED
Last Price Updated: 3:55 PM EDT, Jul 7, 2022 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 (%)
Jan 29, 2010 0.6200 0.7000 0.6000 0.6000 118,085 +0.01(+1.69%)
Jan 28, 2010 0.5500 0.5900 0.5000 0.5900 64,912 +0.04(+7.27%)
Jan 27, 2010 0.5400 0.5500 0.5200 0.5500 61,300 +0.00(+0.00%)
Jan 26, 2010 0.5500 0.5800 0.4000 0.5500 107,210 +0.00(+0.00%)
Jan 25, 2010 0.5800 0.5900 0.5500 0.5500 85,200 -0.04(-6.78%)
Jan 22, 2010 0.5300 0.6000 0.5300 0.5900 74,000 +0.06(+11.32%)
Jan 21, 2010 0.4750 0.5300 0.4700 0.5300 82,500 +0.08(+17.78%)
Jan 20, 2010 0.3950 0.4500 0.3200 0.4500 91,823 +0.06(+15.38%)
Jan 19, 2010 0.3650 0.4000 0.2700 0.3900 158,500 +0.03(+6.85%)
Jan 18, 2010 0.3650 0.3650 0.3650 0.3650 250 +0.00(+0.00%)
Jan 15, 2010 0.3550 0.3650 0.3550 0.3650 8,500 -0.01(-1.35%)
Jan 14, 2010 0.3500 0.3700 0.3500 0.3700 55,000 +0.02(+5.71%)
Jan 13, 2010 0.2850 0.3500 0.2850 0.3500 30,500 +0.01(+2.94%)
Jan 12, 2010 0.3400 0.3400 0.3400 0.3400 2,180 +0.00(+0.00%)
Jan 11, 2010 0.3000 0.3400 0.3000 0.3400 4,500 +0.11(+47.83%)
Jan 08, 2010 0.2500 0.2500 0.2250 0.2300 12,095 -0.09(-28.12%)
Jan 07, 2010 0.2900 0.3500 0.2900 0.3200 22,437 +0.04(+14.29%)
Jan 06, 2010 0.2800 0.2800 0.2800 0.2800 8,444 +0.06(+24.44%)
Jan 05, 2010 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
Jan 04, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 31, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2009 0.2200 0.2200 0.2200 0.2200 2,600 +0.00(+0.00%)
Dec 29, 2009 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Dec 24, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 23, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 22, 2009 0.2150 0.2150 0.2150 0.2150 1,200 -0.01(-2.27%)
Dec 21, 2009 0.2200 0.2200 0.2200 0.2200 162 +0.00(+0.00%)
Dec 18, 2009 0.2200 0.2200 0.2200 0.2200 5 +0.01(+2.33%)
Dec 17, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 16, 2009 0.2250 0.2250 0.2150 0.2150 6,744 -0.01(-4.44%)
Dec 15, 2009 0.2250 0.2250 0.2250 0.2250 2,600 +0.01(+4.65%)
Dec 14, 2009 0.2150 0.2150 0.2150 0.2150 520 -0.11(-32.81%)
Dec 11, 2009 0.3200 0.3200 0.3200 0.3200 125 +0.00(+0.00%)
Dec 10, 2009 0.3450 0.3450 0.3200 0.3200 9,000 +0.00(+0.00%)
Dec 09, 2009 0.3200 0.3200 0.3200 0.3200 6,000 -0.04(-12.33%)
Dec 08, 2009 0.3700 0.3750 0.3650 0.3650 27,500 +0.01(+1.39%)
Dec 07, 2009 0.3600 0.3900 0.3600 0.3600 17,100 +0.02(+5.88%)
Dec 04, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 03, 2009 0.3400 0.3400 0.3400 0.3400 5,012 +0.13(+61.90%)
Dec 02, 2009 0.2050 0.2100 0.2050 0.2100 417 -0.12(-36.36%)
Dec 01, 2009 0.3300 0.3300 0.3300 0.3300 10 -0.01(-2.94%)
Nov 30, 2009 0.2500 0.3400 0.2500 0.3400 10,195 +0.15(+78.95%)
Nov 27, 2009 0.1900 0.1900 0.1900 0.1900 12 -0.01(-7.32%)
Nov 26, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 25, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 24, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 23, 2009 0.2050 0.2050 0.2050 0.2050 450 +0.00(+2.50%)
Nov 20, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2009 0.2000 0.2000 0.2000 0.2000 25 -0.00(-2.44%)
Nov 17, 2009 0.2050 0.2050 0.2050 0.2050 195 -0.05(-18.00%)
Nov 16, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.04(+19.05%)
Nov 13, 2009 0.2100 0.2100 0.2100 0.2100 325 +0.05(+31.25%)
Nov 12, 2009 0.2500 0.2500 0.1600 0.1600 18,100 -0.11(-40.74%)
Nov 11, 2009 0.2700 0.2700 0.2700 0.2700 12 +0.01(+3.85%)
Nov 10, 2009 0.2600 0.2600 0.2600 0.2600 50 +0.01(+4.00%)
Nov 09, 2009 0.2800 0.2800 0.2500 0.2500 1,800 -0.04(-13.79%)
Nov 06, 2009 0.2900 0.2900 0.2900 0.2900 4,000 +0.04(+16.00%)
Nov 05, 2009 0.2500 0.2500 0.2500 0.2500 2 -0.08(-24.24%)
Nov 04, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 03, 2009 0.3150 0.3300 0.3150 0.3300 2,050 +0.02(+4.76%)
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.