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 (%)
Nov 30, 2006 0.6700 0.7000 0.6200 0.6700 47,000 +0.00(+0.00%)
Nov 29, 2006 0.6800 0.6800 0.6700 0.6700 9,100 +0.01(+1.52%)
Nov 28, 2006 0.7000 0.7000 0.6500 0.6600 23,562 -0.04(-5.71%)
Nov 27, 2006 0.7000 0.7000 0.6100 0.7000 37,500 +0.05(+7.69%)
Nov 24, 2006 0.6500 0.6500 0.6500 0.6500 4,500 -0.02(-2.99%)
Nov 22, 2006 0.7000 0.8100 0.6500 0.6700 25,200 -0.03(-4.29%)
Nov 21, 2006 0.7600 0.8200 0.7000 0.7000 26,339 -0.06(-7.89%)
Nov 20, 2006 0.8000 0.8000 0.7500 0.7600 4,025 -0.06(-7.32%)
Nov 17, 2006 0.8400 0.8400 0.8200 0.8200 20,050 +0.00(+0.00%)
Nov 16, 2006 0.8200 0.8200 0.8200 0.8200 10,870 +0.00(+0.00%)
Nov 15, 2006 0.7500 0.8200 0.7500 0.8200 10,600 +0.07(+9.33%)
Nov 14, 2006 0.7900 0.7900 0.7500 0.7500 11,400 -0.04(-5.06%)
Nov 13, 2006 0.7500 0.7900 0.7500 0.7900 3,800 -0.01(-1.25%)
Nov 10, 2006 0.7900 0.8000 0.7900 0.8000 12,087 +0.00(+0.00%)
Nov 09, 2006 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Nov 08, 2006 0.6700 0.8000 0.6700 0.8000 40,200 +0.05(+6.67%)
Nov 07, 2006 0.7500 0.7500 0.6300 0.7500 48,636 -0.01(-1.32%)
Nov 06, 2006 0.7600 0.7700 0.7500 0.7600 24,125 -0.05(-6.17%)
Nov 03, 2006 0.7600 0.8200 0.7600 0.8100 24,800 +0.05(+6.58%)
Nov 02, 2006 0.7800 0.8500 0.7600 0.7600 59,820 -0.04(-5.00%)
Nov 01, 2006 0.8000 0.8000 0.7900 0.8000 31,025 -0.02(-2.44%)
Oct 31, 2006 0.8200 0.8200 0.7800 0.8200 44,500 +0.01(+1.23%)
Oct 30, 2006 0.8200 0.8200 0.8000 0.8100 13,000 +0.01(+1.25%)
Oct 27, 2006 0.8800 0.8800 0.8000 0.8000 99,300 -0.03(-3.61%)
Oct 26, 2006 0.8000 0.9000 0.7800 0.8300 32,000 +0.05(+6.41%)
Oct 25, 2006 0.7800 0.8400 0.7700 0.7800 79,970 +0.03(+4.00%)
Oct 24, 2006 0.8000 0.8400 0.7500 0.7500 51,667 -0.04(-5.06%)
Oct 23, 2006 0.8700 0.8700 0.7900 0.7900 65,325 -0.08(-9.20%)
Oct 20, 2006 0.9000 0.9000 0.8700 0.8700 5,000 -0.01(-1.14%)
Oct 19, 2006 0.9400 0.9400 0.8700 0.8800 29,100 -0.06(-6.38%)
Oct 18, 2006 0.9400 0.9400 0.9400 0.9400 1,700 +0.00(+0.00%)
Oct 17, 2006 1.000 1.000 0.9300 0.9400 18,300 -0.02(-2.08%)
Oct 16, 2006 0.9600 0.9600 0.9600 0.9600 14,500 +0.07(+7.87%)
Oct 13, 2006 0.9900 0.9900 0.8900 0.8900 9,000 -0.08(-8.25%)
Oct 12, 2006 1.070 1.070 0.9700 0.9700 32,355 -0.10(-9.35%)
Oct 11, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Oct 10, 2006 0.9100 1.070 0.9100 1.070 10,600 +0.07(+7.00%)
Oct 09, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 06, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 05, 2006 1.000 1.000 0.9900 1.000 5,516 +0.01(+1.01%)
Oct 04, 2006 1.000 1.000 0.9900 0.9900 2,740 -0.01(-1.00%)
Oct 03, 2006 1.050 1.050 0.9800 1.000 19,400 -0.05(-4.76%)
Oct 02, 2006 1.080 1.150 1.050 1.050 37,500 -0.02(-1.87%)
Sep 29, 2006 1.100 1.120 1.070 1.070 39,625 -0.02(-1.83%)
Sep 28, 2006 0.8300 1.090 0.7800 1.090 142,999 +0.29(+36.25%)
Sep 27, 2006 0.8200 0.8200 0.8000 0.8000 6,500 -0.01(-1.23%)
Sep 26, 2006 0.8100 0.8100 0.8100 0.8100 1,025 +0.02(+2.53%)
Sep 25, 2006 0.8100 0.8500 0.7800 0.7900 21,000 +0.00(+0.00%)
Sep 22, 2006 0.7900 0.8000 0.6900 0.7900 18,000 -0.01(-1.25%)
Sep 21, 2006 0.8000 0.8000 0.8000 0.8000 18,000 -0.01(-1.23%)
Sep 20, 2006 0.8100 0.8100 0.7000 0.8100 55,385 -0.02(-2.41%)
Sep 19, 2006 0.8300 0.8300 0.8200 0.8300 31,200 +0.01(+1.22%)
Sep 18, 2006 0.9000 0.9000 0.8200 0.8200 25,700 -0.11(-11.83%)
Sep 15, 2006 0.9700 0.9700 0.9300 0.9300 4,900 -0.05(-5.10%)
Sep 14, 2006 1.010 1.010 0.9800 0.9800 23,600 -0.05(-4.85%)
Sep 13, 2006 1.030 1.040 0.9500 1.030 135,530 +0.02(+1.98%)
Sep 12, 2006 1.010 1.010 1.010 1.010 4,000 +0.00(+0.00%)
Sep 11, 2006 1.050 1.050 1.010 1.010 4,430 -0.04(-3.81%)
Sep 08, 2006 1.020 1.060 1.020 1.050 16,013 +0.03(+2.94%)
Sep 06, 2006 1.050 1.050 1.010 1.020 17,125 -0.01(-0.97%)
Sep 05, 2006 1.100 1.100 1.030 1.030 21,100 -0.09(-8.04%)
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.