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 (%)
Feb 28, 2011 0.5400 0.5500 0.4750 0.5000 24,500 +0.00(+0.00%)
Feb 25, 2011 0.4500 0.5300 0.4500 0.5000 107,000 +0.08(+19.05%)
Feb 24, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 23, 2011 0.4200 0.4200 0.4200 0.4200 7,000 +0.01(+2.44%)
Feb 22, 2011 0.4100 0.4150 0.4100 0.4100 7,000 +0.00(+0.00%)
Feb 18, 2011 0.4100 0.4100 0.4100 0.4100 125 +0.00(+0.00%)
Feb 17, 2011 0.4450 0.4450 0.4100 0.4100 3,500 -0.02(-4.65%)
Feb 16, 2011 0.4500 0.4500 0.4050 0.4300 41,500 -0.04(-9.47%)
Feb 15, 2011 0.4750 0.4750 0.4750 0.4750 1,200 -0.01(-1.04%)
Feb 14, 2011 0.4750 0.4800 0.4750 0.4800 10,000 +0.00(+0.00%)
Feb 11, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 10, 2011 0.4500 0.4800 0.4250 0.4800 16,250 +0.00(+0.00%)
Feb 09, 2011 0.4700 0.4800 0.4700 0.4800 30,631 +0.07(+17.07%)
Feb 08, 2011 0.4450 0.4450 0.4100 0.4100 17,400 -0.05(-10.87%)
Feb 07, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 04, 2011 0.4600 0.4600 0.4500 0.4600 10,075 -0.04(-8.00%)
Feb 03, 2011 0.4950 0.5700 0.4950 0.5000 10,000 +0.05(+11.11%)
Feb 02, 2011 0.4400 0.4900 0.4400 0.4500 31,800 -0.05(-10.00%)
Feb 01, 2011 0.4950 0.5000 0.4200 0.5000 45,800 +0.04(+9.89%)
Jan 31, 2011 0.4950 0.4950 0.4550 0.4550 11,510 -0.03(-7.14%)
Jan 28, 2011 0.4900 0.4900 0.4900 0.4900 1,100 +0.02(+3.16%)
Jan 27, 2011 0.5000 0.5000 0.4750 0.4750 4,000 -0.03(-5.00%)
Jan 26, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 25, 2011 0.5500 0.5500 0.5000 0.5000 7,200 -0.05(-9.09%)
Jan 24, 2011 0.5500 0.5500 0.5500 0.5500 500 +0.07(+14.58%)
Jan 21, 2011 0.4800 0.4800 0.4800 0.4800 13,100 -0.02(-4.00%)
Jan 20, 2011 0.5000 0.5400 0.4800 0.5000 18,400 -0.04(-7.41%)
Jan 19, 2011 0.5000 0.5400 0.4750 0.5400 4,237 +0.04(+8.00%)
Jan 18, 2011 0.5200 0.5400 0.4750 0.5000 15,500 +0.00(+0.00%)
Jan 17, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 14, 2011 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Jan 13, 2011 0.5000 0.5000 0.5000 0.5000 30 +0.00(+0.00%)
Jan 12, 2011 0.5000 0.5000 0.5000 0.5000 750 -0.01(-1.96%)
Jan 11, 2011 0.4950 0.5100 0.4950 0.5100 8,000 +0.01(+2.00%)
Jan 10, 2011 0.5100 0.5100 0.4750 0.5000 202,032 -0.04(-7.41%)
Jan 07, 2011 0.5100 0.6100 0.4550 0.5400 19,100 +0.05(+10.20%)
Jan 06, 2011 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-2.00%)
Jan 05, 2011 0.4500 0.5000 0.4500 0.5000 9,300 +0.00(+0.00%)
Jan 04, 2011 0.4800 0.5000 0.4800 0.5000 59,725 +0.05(+11.11%)
Dec 31, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2010 0.4500 0.4500 0.4500 0.4500 1,075 +0.00(+0.00%)
Dec 29, 2010 0.4550 0.4550 0.4100 0.4500 11,007 -0.05(-10.00%)
Dec 24, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Dec 22, 2010 0.5000 0.5000 0.4500 0.5000 60,500 -0.02(-3.85%)
Dec 21, 2010 0.4450 0.5200 0.4450 0.5200 10,250 +0.02(+4.00%)
Dec 20, 2010 0.4200 0.5000 0.4200 0.5000 23,800 +0.00(+0.00%)
Dec 17, 2010 0.4000 0.5000 0.3650 0.5000 48,600 +0.05(+11.11%)
Dec 16, 2010 0.4500 0.4500 0.4500 0.4500 200 +0.05(+12.50%)
Dec 15, 2010 0.4000 0.4000 0.4000 0.4000 4,625 -0.05(-12.09%)
Dec 14, 2010 0.4550 0.4550 0.4550 0.4550 500 -0.01(-1.09%)
Dec 13, 2010 0.4450 0.4600 0.4450 0.4600 21,602 +0.05(+12.20%)
Dec 10, 2010 0.4600 0.4650 0.3950 0.4100 36,500 -0.01(-1.20%)
Dec 09, 2010 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 08, 2010 0.4700 0.4700 0.4150 0.4150 8,572 -0.09(-17.00%)
Dec 07, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 06, 2010 0.5000 0.5000 0.5000 0.5000 3,545 +0.00(+0.00%)
Dec 03, 2010 0.4850 0.5000 0.4850 0.5000 3,145 +0.09(+20.48%)
Dec 02, 2010 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
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.