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 28, 2017 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Apr 27, 2017 0.1550 0.1550 0.1400 0.1400 27,500 +0.00(+0.00%)
Apr 26, 2017 0.1500 0.1550 0.1400 0.1400 194,000 -0.02(-12.50%)
Apr 25, 2017 0.1600 0.1600 0.1600 0.1600 1,285 -0.02(-11.11%)
Apr 24, 2017 0.1550 0.1800 0.1500 0.1800 28,000 +0.02(+16.13%)
Apr 21, 2017 0.1700 0.1700 0.1550 0.1550 17,500 -0.01(-6.06%)
Apr 20, 2017 0.1550 0.1650 0.1550 0.1650 8,000 +0.01(+3.13%)
Apr 18, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2017 0.1700 0.1700 0.1600 0.1600 24,000 -0.01(-5.88%)
Apr 13, 2017 0.1700 0.1700 0.1650 0.1700 15,046 +0.02(+13.33%)
Apr 12, 2017 0.1850 0.1850 0.1500 0.1500 13,600 -0.02(-11.76%)
Apr 10, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 07, 2017 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+3.03%)
Apr 06, 2017 0.1700 0.1700 0.1650 0.1650 3,690 -0.01(-2.94%)
Apr 04, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 03, 2017 0.1900 0.1900 0.1650 0.1650 2,500 -0.01(-2.94%)
Mar 31, 2017 0.1600 0.1700 0.1600 0.1700 6,500 +0.02(+13.33%)
Mar 30, 2017 0.1700 0.1700 0.1500 0.1500 14,000 -0.02(-9.09%)
Mar 29, 2017 0.1650 0.1650 0.1650 0.1650 12,000 +0.00(+0.00%)
Mar 28, 2017 0.1650 0.1650 0.1650 0.1650 7,500 -0.01(-5.71%)
Mar 27, 2017 0.1550 0.1750 0.1550 0.1750 37,000 +0.02(+12.90%)
Mar 24, 2017 0.1650 0.1650 0.1550 0.1550 15,000 -0.01(-3.13%)
Mar 23, 2017 0.1550 0.1600 0.1550 0.1600 3,000 +0.01(+3.23%)
Mar 22, 2017 0.1550 0.1700 0.1550 0.1550 28,500 -0.02(-8.82%)
Mar 21, 2017 0.1750 0.1750 0.1700 0.1700 12,000 +0.00(+0.00%)
Mar 20, 2017 0.1650 0.1700 0.1600 0.1700 54,772 +0.01(+6.25%)
Mar 17, 2017 0.1700 0.1700 0.1600 0.1600 17,500 -0.02(-11.11%)
Mar 16, 2017 0.1450 0.1800 0.1450 0.1800 238,811 +0.04(+28.57%)
Mar 13, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 10, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Mar 09, 2017 0.1350 0.1350 0.1350 0.1350 5,012 +0.00(+0.00%)
Mar 07, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 06, 2017 0.1250 0.1300 0.1200 0.1300 21,000 +0.01(+8.33%)
Mar 02, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 28, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 27, 2017 0.1300 0.1300 0.1300 0.1300 6,130 -0.01(-3.70%)
Feb 24, 2017 0.1400 0.1400 0.1250 0.1350 74,500 -0.01(-3.57%)
Feb 23, 2017 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Feb 22, 2017 0.1500 0.1500 0.1400 0.1400 21,000 +0.00(+0.00%)
Feb 21, 2017 0.1450 0.1450 0.1400 0.1400 15,000 -0.01(-9.68%)
Feb 16, 2017 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Feb 15, 2017 0.1450 0.1550 0.1400 0.1400 42,035 -0.00(-3.45%)
Feb 14, 2017 0.1500 0.1650 0.1450 0.1450 45,000 -0.02(-12.12%)
Feb 10, 2017 0.1650 0.1650 0.1650 175 +0.01(+3.13%)
Feb 07, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 06, 2017 0.1600 0.1700 0.1600 0.1700 4,100 +0.02(+13.33%)
Feb 03, 2017 0.1600 0.1600 0.1500 0.1500 19,500 -0.02(-11.76%)
Feb 02, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Feb 01, 2017 0.1650 0.1650 0.1600 0.1600 41,500 +0.00(+0.00%)
Jan 31, 2017 0.1600 0.1600 0.1600 0.1600 19,560 -0.01(-5.88%)
Jan 30, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jan 25, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 24, 2017 0.1750 0.1800 0.1650 0.1650 42,500 -0.01(-2.94%)
Jan 20, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 17, 2017 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jan 13, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 12, 2017 0.1650 0.1650 0.1600 0.1600 23,001 +0.01(+3.23%)
Jan 11, 2017 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-6.06%)
Jan 10, 2017 0.1600 0.1650 0.1600 0.1650 50,000 +0.00(+0.00%)
Jan 09, 2017 0.1600 0.1650 0.1600 0.1650 11,500 +0.01(+3.13%)
Jan 06, 2017 0.1650 0.1650 0.1600 0.1600 32,000 +0.00(+0.00%)
Jan 05, 2017 0.1650 0.1650 0.1600 0.1600 62,500 -0.01(-5.88%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 29, 2016 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Dec 28, 2016 0.1550 0.1550 0.1550 0.1550 56,500 +0.01(+3.33%)
Dec 22, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 21, 2016 0.1500 0.1700 0.1500 0.1700 88,000 +0.00(+0.00%)
Dec 20, 2016 0.1700 0.1700 0.1700 0.1700 31,000 +0.01(+6.25%)
Dec 16, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 15, 2016 0.1600 0.1650 0.1600 0.1600 9,000 +0.01(+6.67%)
Dec 14, 2016 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-9.09%)
Dec 12, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 09, 2016 0.1700 0.1700 0.1600 0.1700 26,000 +0.00(+0.00%)
Dec 08, 2016 0.1800 0.1800 0.1700 0.1700 64,000 +0.01(+3.03%)
Dec 07, 2016 0.1750 0.1750 0.1600 0.1650 57,000 -0.01(-5.71%)
Dec 06, 2016 0.1800 0.1800 0.1700 0.1750 60,000 +0.00(+0.00%)
Dec 05, 2016 0.1800 0.1800 0.1700 0.1750 98,500 -0.02(-10.26%)
Dec 02, 2016 0.2050 0.2050 0.1950 0.1950 31,163 -0.01(-7.14%)
Dec 01, 2016 0.2000 0.2100 0.2000 0.2100 23,000 +0.01(+2.44%)
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%)
Sep 01, 2016 0.0750 0.1250 0.0700 0.1200 568,450 +0.04(+50.00%)
Aug 31, 2016 0.0600 0.0800 0.0550 0.0800 271,665 +0.02(+33.33%)
Aug 30, 2016 0.0500 0.0700 0.0500 0.0600 557,487 +0.02(+50.00%)
Aug 29, 2016 0.0400 0.0400 0.0400 0.0400 52,000 -0.01(-20.00%)
Aug 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Aug 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Aug 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2016 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Aug 12, 2016 0.0400 0.0400 0.0400 0.0400 19,000 +0.01(+33.33%)
Aug 10, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 26, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2016 0.0400 0.0400 0.0400 162 +0.01(+33.33%)
Jul 18, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 15, 2016 0.0400 0.0400 0.0400 0.0400 47,850 +0.00(+14.29%)
Jul 13, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 29, 2016 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-25.00%)
Jun 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 23, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 26,700 +0.00(+0.00%)
May 30, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 27, 2016 0.0300 0.0350 0.0300 0.0350 75,000 +0.00(+0.00%)
May 25, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 24, 2016 0.0300 0.0350 0.0250 0.0350 534,000 +0.01(+16.67%)
May 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 17, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 16, 2016 0.0300 0.0350 0.0300 0.0350 65,000 +0.01(+40.00%)
May 13, 2016 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
May 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 03, 2016 0.0250 0.0250 0.0250 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.