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 (%)
Jun 30, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 27, 2008 0.4500 0.4500 0.4500 0.4500 2,022 +0.07(+18.42%)
Jun 26, 2008 0.4000 0.4000 0.3800 0.3800 23,575 -0.02(-5.00%)
Jun 25, 2008 0.4500 0.4500 0.4000 0.4000 4,000 +0.01(+2.56%)
Jun 24, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 23, 2008 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
Jun 20, 2008 0.3900 0.4500 0.3850 0.3850 24,025 -0.02(-3.75%)
Jun 19, 2008 0.4000 0.4000 0.4000 0.4000 163 +0.00(+0.00%)
Jun 18, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2008 0.4100 0.4450 0.3900 0.4000 11,000 -0.02(-4.76%)
Jun 16, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 13, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 12, 2008 0.4900 0.4900 0.4200 0.4200 4,000 +0.01(+1.20%)
Jun 11, 2008 0.4400 0.4550 0.4150 0.4150 64,700 -0.05(-11.70%)
Jun 10, 2008 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+1.08%)
Jun 09, 2008 0.4650 0.4650 0.4650 0.4650 8,002 +0.04(+8.14%)
Jun 06, 2008 0.4300 0.4300 0.4300 0.4300 2,200 -0.02(-3.37%)
Jun 05, 2008 0.4500 0.4500 0.4100 0.4450 17,500 +0.05(+14.10%)
Jun 04, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 03, 2008 0.4600 0.4800 0.3900 0.3900 40,000 -0.05(-11.36%)
Jun 02, 2008 0.4400 0.4400 0.4200 0.4400 18,400 +0.00(+0.00%)
May 30, 2008 0.5000 0.5000 0.4200 0.4400 85,000 -0.06(-12.00%)
May 29, 2008 0.5500 0.5500 0.4900 0.5000 104,650 -0.11(-18.03%)
May 28, 2008 0.5800 0.6100 0.5800 0.6100 10,700 +0.03(+5.17%)
May 27, 2008 0.5800 0.5800 0.5800 0.5800 600 -0.10(-14.71%)
May 26, 2008 0.6800 0.6800 0.6800 0.6800 45 +0.00(+0.00%)
May 23, 2008 0.7000 0.7000 0.6500 0.6800 28,655 +0.14(+25.93%)
May 22, 2008 0.7400 0.7400 0.5400 0.5400 7,467 -0.20(-27.03%)
May 21, 2008 0.6000 0.7500 0.6000 0.7400 67,116 +0.04(+5.71%)
May 20, 2008 0.7000 0.7000 0.6900 0.7000 48,000 +0.00(+0.00%)
May 19, 2008 0.6600 0.7000 0.6600 0.7000 18,500 +0.00(+0.00%)
May 16, 2008 0.6600 0.7000 0.6600 0.7000 18,500 +0.03(+4.48%)
May 15, 2008 0.7400 0.7900 0.6700 0.6700 11,625 -0.03(-4.29%)
May 14, 2008 0.5700 0.7000 0.5700 0.7000 84,612 +0.13(+22.81%)
May 13, 2008 0.5100 0.5700 0.5100 0.5700 30,125 +0.04(+7.55%)
May 12, 2008 0.5200 0.5300 0.5200 0.5300 10,000 +0.03(+6.00%)
May 09, 2008 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 08, 2008 0.4700 0.5000 0.4700 0.5000 21,000 +0.03(+6.38%)
May 07, 2008 0.4700 0.4700 0.4700 0.4700 7,761 +0.07(+17.50%)
May 06, 2008 0.4000 0.4000 0.4000 0.4000 125 +0.00(+0.00%)
May 05, 2008 0.4050 0.4050 0.4000 0.4000 4,250 -0.08(-16.67%)
May 02, 2008 0.4800 0.4800 0.4800 0.4800 8 +0.00(+0.00%)
May 01, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 30, 2008 0.4450 0.4800 0.4450 0.4800 11,007 +0.00(+0.00%)
Apr 29, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 28, 2008 0.4500 0.4800 0.4400 0.4800 5,000 +0.01(+3.23%)
Apr 25, 2008 0.4150 0.4650 0.4000 0.4650 16,225 +0.03(+5.68%)
Apr 24, 2008 0.4350 0.4400 0.4150 0.4400 11,300 +0.04(+11.39%)
Apr 23, 2008 0.3950 0.3950 0.3950 0.3950 2,502 +0.02(+5.33%)
Apr 22, 2008 0.3750 0.3750 0.3750 0.3750 200 +0.00(+0.00%)
Apr 21, 2008 0.3150 0.3750 0.3150 0.3750 25,000 +0.03(+10.29%)
Apr 18, 2008 0.3400 0.3400 0.3400 0.3400 25 +0.00(+0.00%)
Apr 17, 2008 0.3600 0.3600 0.3200 0.3400 10,700 -0.01(-2.86%)
Apr 16, 2008 0.3500 0.3500 0.3500 0.3500 2,510 +0.00(+0.00%)
Apr 15, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 14, 2008 0.3500 0.3500 0.3500 0.3500 504 +0.00(+0.00%)
Apr 11, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 10, 2008 0.3800 0.3800 0.3500 0.3500 27,500 -0.03(-7.89%)
Apr 09, 2008 0.3900 0.3900 0.3800 0.3800 65,000 -0.01(-2.56%)
Apr 08, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 07, 2008 0.4100 0.4100 0.3900 0.3900 30,015 -0.01(-2.50%)
Apr 04, 2008 0.4100 0.5000 0.4000 0.4000 27,000 +0.00(+0.00%)
Apr 03, 2008 0.4000 0.4000 0.4000 0.4000 347 +0.00(+0.00%)
Apr 02, 2008 0.4000 0.4000 0.4000 0.4000 16 +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.