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, 2016 0.1900 0.2300 0.1900 0.2050 480,763 -0.02(-6.82%)
Nov 29, 2016 0.2550 0.2550 0.1800 0.2200 215,395 -0.04(-13.73%)
Nov 25, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Nov 24, 2016 0.2300 0.2500 0.2050 0.2450 149,770 +0.02(+11.36%)
Nov 23, 2016 0.1600 0.2200 0.1600 0.2200 273,000 +0.05(+29.41%)
Nov 22, 2016 0.1650 0.1700 0.1600 0.1700 30,000 +0.02(+9.68%)
Nov 18, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 16, 2016 0.1600 0.1600 0.1600 200 +0.02(+10.34%)
Nov 15, 2016 0.1300 0.1450 0.1300 0.1450 28,500 +0.01(+11.54%)
Nov 14, 2016 0.1350 0.1350 0.1200 0.1300 10,900 -0.01(-3.70%)
Nov 11, 2016 0.1450 0.1450 0.1150 0.1350 103,700 -0.01(-10.00%)
Nov 10, 2016 0.1550 0.1600 0.1500 0.1500 48,800 -0.01(-6.25%)
Nov 09, 2016 0.1600 0.1600 0.1550 0.1600 16,242 +0.00(+0.00%)
Nov 07, 2016 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Nov 03, 2016 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 02, 2016 0.1750 0.1750 0.1600 0.1600 23,000 -0.01(-8.57%)
Nov 01, 2016 0.1650 0.1750 0.1650 0.1750 39,400 +0.00(+0.00%)
Oct 31, 2016 0.1800 0.1800 0.1750 0.1750 25,000 -0.01(-2.78%)
Oct 28, 2016 0.1800 0.1800 0.1800 0.1800 14,500 -0.01(-2.70%)
Oct 27, 2016 0.1850 0.1850 0.1850 0.1850 5,200 +0.01(+2.78%)
Oct 26, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Oct 25, 2016 0.1750 0.1800 0.1750 0.1750 61,000 -0.01(-2.78%)
Oct 24, 2016 0.1800 0.1800 0.1700 0.1800 25,340 +0.01(+2.86%)
Oct 21, 2016 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Oct 20, 2016 0.1650 0.1700 0.1650 0.1700 37,500 +0.01(+6.25%)
Oct 19, 2016 0.1700 0.1750 0.1600 0.1600 112,343 -0.02(-11.11%)
Oct 18, 2016 0.1800 0.2000 0.1500 0.1800 173,140 -0.01(-5.26%)
Oct 17, 2016 0.1950 0.2050 0.1850 0.1900 36,200 -0.01(-2.56%)
Oct 14, 2016 0.2100 0.2100 0.1950 0.1950 10,409 -0.01(-2.50%)
Oct 13, 2016 0.2000 0.2000 0.1850 0.2000 38,250 -0.00(-2.44%)
Oct 11, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 06, 2016 0.1950 0.2000 0.1900 0.2000 31,675 +0.02(+11.11%)
Oct 05, 2016 0.1900 0.1900 0.1750 0.1800 51,980 -0.02(-7.69%)
Oct 04, 2016 0.1900 0.1950 0.1700 0.1950 81,500 +0.00(+0.00%)
Oct 03, 2016 0.1950 0.1950 0.1800 0.1950 46,925 +0.02(+8.33%)
Sep 30, 2016 0.1750 0.1900 0.1750 0.1800 63,500 +0.01(+9.09%)
Sep 29, 2016 0.1800 0.1850 0.1650 0.1650 107,890 -0.02(-10.81%)
Sep 28, 2016 0.2050 0.2400 0.1850 0.1850 291,970 -0.02(-9.76%)
Sep 27, 2016 0.1550 0.2050 0.1550 0.2050 266,203 +0.05(+32.26%)
Sep 26, 2016 0.1500 0.1550 0.1500 0.1550 46,111 +0.01(+3.33%)
Sep 23, 2016 0.1500 0.1550 0.1500 0.1500 15,500 -0.01(-6.25%)
Sep 22, 2016 0.1500 0.1600 0.1500 0.1600 92,059 +0.01(+6.67%)
Sep 21, 2016 0.1600 0.1600 0.1400 0.1500 415,937 -0.02(-11.76%)
Sep 20, 2016 0.1750 0.1750 0.1600 0.1700 376,630 +0.00(+0.00%)
Sep 19, 2016 0.1850 0.1900 0.1600 0.1700 389,100 -0.02(-12.82%)
Sep 16, 2016 0.1950 0.1950 0.1950 0.1950 11,000 +0.01(+2.63%)
Sep 15, 2016 0.2000 0.2000 0.1750 0.1900 120,510 -0.01(-5.00%)
Sep 14, 2016 0.2300 0.2300 0.1900 0.2000 367,825 -0.03(-14.89%)
Sep 13, 2016 0.2250 0.2350 0.2250 0.2350 87,311 +0.02(+9.30%)
Sep 12, 2016 0.2400 0.2400 0.2150 0.2150 274,731 -0.02(-8.51%)
Sep 09, 2016 0.2100 0.2600 0.1950 0.2350 765,469 +0.02(+9.30%)
Sep 08, 2016 0.1950 0.2250 0.1650 0.2150 1,177,286 +0.02(+10.26%)
Sep 07, 2016 0.2800 0.2900 0.1900 0.1950 1,139,807 -0.04(-18.75%)
Sep 06, 2016 0.1400 0.2800 0.1400 0.2400 1,565,174 +0.11(+92.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
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.