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 (%)
Apr 30, 2014 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Apr 25, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 23, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 21, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 16, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 14, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 04, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 03, 2014 0.0500 0.0500 0.0500 0.0500 16,000 +0.01(+11.11%)
Apr 02, 2014 0.0500 0.0500 0.0450 0.0450 94,500 -0.01(-25.00%)
Mar 27, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 26, 2014 0.0650 0.0650 0.0650 0.0650 10,402 +0.01(+8.33%)
Mar 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 20, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0550 0.0550 90,000 +0.00(+0.00%)
Mar 18, 2014 0.0750 0.0750 0.0550 0.0550 164,000 -0.02(-26.67%)
Mar 10, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 04, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 28, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Feb 26, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 21, 2014 0.0950 0.0950 0.0950 50 +0.01(+11.76%)
Feb 19, 2014 0.0850 0.0850 0.0850 0.0850 680 +0.01(+21.43%)
Feb 13, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 12, 2014 0.0700 0.0700 0.0700 0.0700 40,025 -0.00(-6.67%)
Feb 11, 2014 0.0800 0.0800 0.0750 0.0750 25,500 +0.01(+15.38%)
Feb 07, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 06, 2014 0.0750 0.0850 0.0650 0.0650 34,000 -0.01(-13.33%)
Jan 31, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 30, 2014 0.0700 0.0700 0.0700 0.0700 56,000 -0.01(-12.50%)
Jan 28, 2014 0.0800 0.0800 0.0800 0.0800 750 +0.01(+6.67%)
Jan 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 22, 2014 0.0700 0.0700 0.0700 22 -0.01(-12.50%)
Jan 21, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jan 17, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 14, 2014 0.0700 0.0700 0.0700 0.0700 167 -0.00(-6.67%)
Jan 13, 2014 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-6.25%)
Dec 31, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2013 0.0900 0.0900 0.0750 0.0750 19,800 +0.00(+7.14%)
Dec 27, 2013 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Dec 24, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2013 0.0800 0.0800 0.0700 0.0700 9,648 -0.02(-22.22%)
Dec 20, 2013 0.0700 0.0900 0.0700 0.0900 48,045 +0.01(+20.00%)
Dec 19, 2013 0.0650 0.0750 0.0650 0.0750 40,148 +0.01(+25.00%)
Dec 18, 2013 0.0900 0.0900 0.0500 0.0600 87,100 -0.03(-29.41%)
Dec 13, 2013 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 09, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 04, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 03, 2013 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+4.35%)
Dec 02, 2013 0.1100 0.1150 0.1100 0.1150 11,212 +0.01(+15.00%)
Nov 29, 2013 0.1100 0.1100 0.1000 0.1000 35,500 +0.01(+5.26%)
Nov 27, 2013 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 22, 2013 0.1200 0.1200 0.1000 0.1000 14,000 +0.00(+0.00%)
Nov 19, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 18, 2013 0.1050 0.1100 0.1000 0.1050 19,000 -0.03(-22.22%)
Nov 15, 2013 0.1200 0.1350 0.1200 0.1350 7,645 +0.02(+12.50%)
Nov 14, 2013 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-14.29%)
Oct 28, 2013 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Oct 22, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 18, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 17, 2013 0.1300 0.1300 0.1300 0.1300 3,230 +0.00(+0.00%)
Oct 15, 2013 0.1300 0.1300 0.1300 75 +0.01(+8.33%)
Oct 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 20, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 19, 2013 0.1250 0.1250 0.1250 0.1250 1,505 -0.02(-16.67%)
Sep 18, 2013 0.1400 0.1500 0.1400 0.1500 21,000 +0.01(+7.14%)
Sep 13, 2013 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 12, 2013 0.1500 0.1500 0.1200 0.1200 60,000 -0.01(-7.69%)
Sep 11, 2013 0.1500 0.1500 0.1300 0.1300 59,400 -0.02(-13.33%)
Sep 05, 2013 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 03, 2013 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 75 -0.02(-11.76%)
Aug 23, 2013 0.1500 0.1700 0.1500 0.1700 16,500 +0.01(+3.03%)
Aug 22, 2013 0.1650 0.1650 0.1650 0.1650 29,425 +0.02(+10.00%)
Aug 21, 2013 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Aug 20, 2013 0.1700 0.1700 0.1700 0.1700 27,437 +0.00(+0.00%)
Aug 19, 2013 0.1650 0.1700 0.1650 0.1700 25,000 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 18,500 +0.04(+25.93%)
Aug 15, 2013 0.1500 0.1500 0.1150 0.1350 37,000 -0.01(-10.00%)
Aug 14, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.03(+25.00%)
Aug 12, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 08, 2013 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Aug 02, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 01, 2013 0.1000 0.1000 0.0500 0.0900 35,500 -0.04(-30.77%)
Jul 31, 2013 0.1300 0.1300 0.1300 0.1300 4,350 +0.03(+23.81%)
Jul 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 75 +0.00(+5.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2013 0.1000 0.1000 0.1000 0.1000 125 -0.02(-16.67%)
Jul 18, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 11, 2013 0.0900 0.1200 0.0900 0.1200 32,000 +0.03(+33.33%)
Jul 10, 2013 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
Jul 09, 2013 0.1100 0.1100 0.1000 0.1000 31,000 -0.01(-9.09%)
Jul 08, 2013 0.1100 0.1100 0.1100 0.1100 47 +0.00(+0.00%)
Jul 05, 2013 0.1150 0.1150 0.1100 0.1100 18,000 -0.03(-24.14%)
Jul 04, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 03, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 02, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 27, 2013 0.1300 0.1500 0.1300 0.1450 34,482 +0.01(+11.54%)
Jun 26, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2013 0.1150 0.1300 0.1150 0.1300 3,500 +0.01(+13.04%)
Jun 24, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 20, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 19, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 18, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 17, 2013 0.1150 0.1150 0.1150 0.1150 325 -0.03(-17.86%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2013 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+12.00%)
Jun 12, 2013 0.1100 0.1250 0.1100 0.1250 7,500 +0.01(+8.70%)
Jun 11, 2013 0.1150 0.1150 0.1150 0.1150 1,600 +0.01(+4.55%)
Jun 10, 2013 0.1100 0.1100 0.1100 0.1100 75 -0.02(-15.38%)
Jun 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1300 0.1100 0.1300 32,000 +0.02(+18.18%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2013 0.1200 0.1200 0.1100 0.1100 20,000 -0.01(-8.33%)
Jun 03, 2013 0.1200 0.1200 0.1200 0.1200 39,141 +0.00(+0.00%)
May 31, 2013 0.1500 0.1500 0.1200 0.1200 20,000 -0.01(-7.69%)
May 30, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 29, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 27, 2013 0.1100 0.1300 0.1100 0.1300 2,800 +0.00(+0.00%)
May 24, 2013 0.1300 0.1300 0.1300 0.1300 3,007 -0.01(-10.34%)
May 23, 2013 0.1100 0.1450 0.1100 0.1450 2,550 -0.01(-3.33%)
May 22, 2013 0.1250 0.1500 0.1250 0.1500 13,500 +0.02(+20.00%)
May 21, 2013 0.1250 0.1250 0.1250 0.1250 125 +0.00(+0.00%)
May 17, 2013 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2013 0.1300 0.1400 0.1300 0.1400 9,200 +0.01(+3.70%)
May 13, 2013 0.1350 0.1350 0.1350 0.1350 125 -0.01(-3.57%)
May 10, 2013 0.1400 0.1400 0.1400 0.1400 50 -0.03(-17.65%)
May 09, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
May 08, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2013 0.1600 0.1600 0.1600 0.1600 6,500 +0.01(+6.67%)
May 06, 2013 0.1500 0.1500 0.1200 0.1500 17,000 +0.00(+0.00%)
May 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 02, 2013 0.1500 0.1500 0.1500 0.1500 250 -0.02(-11.76%)
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.