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 25, 2018 0.1000 0.1000 0.1000 25 +0.01(+5.26%)
Apr 20, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 10, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 09, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.0950 75,000 -0.01(-5.00%)
Apr 05, 2018 0.0950 0.1000 0.0950 0.1000 55,000 +0.01(+11.11%)
Apr 04, 2018 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Apr 02, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 23, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 22, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Mar 20, 2018 0.0950 0.0950 0.0950 100 -0.01(-9.52%)
Mar 15, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 14, 2018 0.1000 0.1000 0.1000 0.1000 32,000 -0.01(-9.09%)
Mar 09, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 2,050 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1050 0.0850 0.0950 94,400 -0.02(-20.83%)
Mar 06, 2018 0.1150 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Mar 02, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Mar 01, 2018 0.1050 0.1050 0.1050 0.1050 11,000 -0.01(-12.50%)
Feb 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 23, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Feb 22, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Feb 21, 2018 0.1200 0.1200 0.1050 0.1050 9,000 -0.01(-12.50%)
Feb 15, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 14, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 13, 2018 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Feb 12, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.02(+19.05%)
Feb 09, 2018 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+0.00%)
Feb 08, 2018 0.1050 0.1050 0.1050 0.1050 1,630 +0.00(+5.00%)
Feb 06, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 05, 2018 0.1300 0.1200 0.1100 67,651 -0.01(-8.33%)
Feb 02, 2018 0.1350 0.1350 0.1200 0.1200 92,000 -0.01(-7.69%)
Feb 01, 2018 0.0950 0.0950 0.0950 0.1300 717,651 +0.04(+44.44%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+5.88%)
Jan 29, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 26, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 24, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 23, 2018 0.0900 0.0900 0.0800 0.0800 285,500 -0.01(-5.88%)
Jan 22, 2018 0.0900 0.0950 0.0850 0.0850 72,500 -0.00(-5.56%)
Jan 19, 2018 0.1050 0.1050 0.0850 0.0900 139,500 -0.03(-25.00%)
Jan 18, 2018 0.1150 0.1200 0.1150 0.1200 10,000 +0.01(+9.09%)
Jan 15, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jan 12, 2018 0.1000 0.1300 0.0850 0.1300 238,500 +0.03(+23.81%)
Jan 10, 2018 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jan 09, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jan 08, 2018 0.0850 0.0850 0.0700 0.0800 80,000 -0.01(-5.88%)
Jan 05, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jan 04, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Jan 02, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1050 0.0950 0.0950 259,000 -0.02(-17.39%)
Dec 27, 2017 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Dec 22, 2017 0.1050 0.1200 0.1050 0.1200 18,000 +0.03(+33.33%)
Dec 21, 2017 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-5.26%)
Dec 19, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1250 0.0950 0.0950 118,325 +0.00(+0.00%)
Dec 13, 2017 0.0950 0.0950 0.0950 800 -0.01(-5.00%)
Dec 11, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 07, 2017 0.1100 0.1100 0.1100 22 +0.02(+29.41%)
Dec 06, 2017 0.0850 0.1000 0.0850 0.0850 249,800 +0.01(+6.25%)
Dec 05, 2017 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Dec 04, 2017 0.0900 0.0900 0.0850 0.0850 70,446 -0.00(-5.56%)
Nov 30, 2017 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Nov 29, 2017 0.0900 0.1050 0.0900 0.1050 120,500 +0.01(+16.67%)
Nov 28, 2017 0.1000 0.1000 0.0900 0.0900 158,500 -0.01(-10.00%)
Nov 27, 2017 0.0950 0.1000 0.0850 0.1000 139,075 +0.01(+5.26%)
Nov 24, 2017 0.0950 0.0950 0.0950 0.0950 18,000 -0.01(-13.64%)
Nov 22, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 21, 2017 0.1000 0.1050 0.1000 0.1050 19,000 +0.01(+10.53%)
Nov 20, 2017 0.0950 0.0950 0.0950 0.0950 22,500 -0.01(-5.00%)
Nov 17, 2017 0.1000 0.1000 0.0950 0.1000 155,000 -0.01(-9.09%)
Nov 16, 2017 0.1100 0.1100 0.1100 0.1100 33,500 -0.01(-4.35%)
Nov 14, 2017 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Nov 13, 2017 0.1300 0.1300 0.1300 0.1300 9,112 +0.00(+0.00%)
Nov 10, 2017 0.0950 0.1300 0.0950 0.1300 21,000 +0.02(+18.18%)
Nov 09, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+15.79%)
Nov 08, 2017 0.0950 0.1050 0.0900 0.0950 105,000 -0.01(-5.00%)
Nov 06, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 03, 2017 0.1000 0.1000 0.1000 0.1000 206,500 -0.01(-13.04%)
Oct 31, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 27, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 26, 2017 0.1050 0.1050 0.1000 0.1000 19,000 +0.00(+0.00%)
Oct 24, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Oct 19, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 18, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Oct 17, 2017 0.1000 0.1000 0.1000 0.1000 22,000 -0.02(-16.67%)
Oct 16, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 1,680 -0.01(-9.09%)
Oct 12, 2017 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Oct 11, 2017 0.1100 0.1100 0.1050 0.1050 48,000 -0.01(-4.55%)
Oct 10, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+4.35%)
Oct 03, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 02, 2017 0.1150 0.1150 0.1150 0.1150 69,500 +0.00(+0.00%)
Sep 29, 2017 0.1150 0.1150 0.1150 0.1150 8,000 +0.00(+0.00%)
Sep 28, 2017 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Sep 27, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Sep 26, 2017 0.1150 0.1150 0.1100 0.1100 8,500 -0.01(-4.35%)
Sep 25, 2017 0.1200 0.1200 0.1150 0.1150 3,750 -0.00(-4.17%)
Sep 21, 2017 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 15, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 14, 2017 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Sep 12, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 11, 2017 0.1300 0.1300 0.1200 0.1300 32,000 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1300 0.1300 0.1300 9,000 +0.01(+8.33%)
Sep 07, 2017 0.1250 0.1250 0.1200 0.1200 6,000 -0.01(-7.69%)
Sep 06, 2017 0.1450 0.1450 0.1300 0.1300 9,000 +0.01(+4.00%)
Sep 05, 2017 0.1250 0.1250 0.1250 0.1250 16,000 -0.01(-3.85%)
Sep 01, 2017 0.1450 0.1450 0.1300 0.1300 26,000 -0.01(-7.14%)
Aug 31, 2017 0.1400 0.1400 0.1400 0.1400 5,025 -0.01(-9.68%)
Aug 30, 2017 0.1450 0.1600 0.1450 0.1550 56,000 +0.01(+6.90%)
Aug 29, 2017 0.1500 0.1500 0.1400 0.1450 57,000 +0.00(+0.00%)
Aug 28, 2017 0.1350 0.1450 0.1350 0.1450 11,000 +0.00(+0.00%)
Aug 25, 2017 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
Aug 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 15, 2017 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Aug 11, 2017 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 04, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 03, 2017 0.1450 0.1500 0.1450 0.1450 34,100 -0.02(-9.38%)
Aug 01, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 31, 2017 0.1400 0.1500 0.1400 0.1500 14,500 +0.01(+11.11%)
Jul 28, 2017 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-10.00%)
Jul 26, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 24, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jul 21, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jul 18, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 17, 2017 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Jul 12, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 11, 2017 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Jul 10, 2017 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1300 0.1300 12 -0.01(-3.70%)
Jul 03, 2017 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 30, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 22, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 20, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 15, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 13, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 09, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 07, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 06, 2017 0.1200 0.1250 0.1150 0.1250 35,000 +0.01(+4.17%)
Jun 05, 2017 0.1250 0.1250 0.1250 0.1200 5,500 -0.01(-7.69%)
Jun 01, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 26, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
May 25, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
May 24, 2017 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
May 23, 2017 0.1500 0.1500 0.1400 0.1400 22,000 -0.01(-6.67%)
May 16, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 15, 2017 0.1400 0.1450 0.1400 0.1450 11,000 +0.01(+7.41%)
May 12, 2017 0.1300 0.1350 0.1200 0.1350 100,500 +0.01(+3.85%)
May 10, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 09, 2017 0.1250 0.1300 0.1250 0.1250 28,000 +0.01(+4.17%)
May 08, 2017 0.1300 0.1300 0.1200 0.1200 43,000 -0.02(-11.11%)
May 03, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 02, 2017 0.1400 0.1400 0.1350 0.1350 26,500 -0.01(-3.57%)
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.