Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Education Resources Inc (OP: CHNUF )

0.0001 UNCHANGED
Last Price Updated: 11:55 AM EDT, Sep 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2010 0.3785 0.3785 0.3785 0 +0.05(+15.19%)
May 19, 2010 0.3286 0.3286 0.3286 0 -0.14(-29.18%)
May 18, 2010 0.4640 0.4640 0.4640 0.4640 400 +0.05(+10.74%)
May 12, 2010 0.4190 0.4190 0.4190 0 +0.04(+11.53%)
May 07, 2010 0.3757 0.3757 0.3757 0.3757 0 +0.00(+0.35%)
May 06, 2010 0.3798 0.3798 0.3696 0.3744 12,000 -0.09(-18.61%)
May 03, 2010 0.4600 0.4600 0.4600 0.4600 0 -0.04(-8.55%)
Apr 29, 2010 0.5030 0.5030 0.5030 0.5030 0 +0.06(+14.32%)
Apr 27, 2010 0.4400 0.4400 0.4400 0.4400 0 -0.00(-0.27%)
Apr 21, 2010 0.4412 0.4412 0.4412 0.4412 0 -0.01(-3.25%)
Apr 20, 2010 0.4560 0.4560 0.4560 0.4560 5,000 +0.01(+3.17%)
Apr 16, 2010 0.4420 0.4420 0.4420 0.4420 0 -0.06(-12.56%)
Apr 14, 2010 0.5055 0.5055 0.5055 0.5055 0 +0.06(+13.85%)
Apr 13, 2010 0.4440 0.4440 0.4440 0.4440 190 -0.01(-1.33%)
Apr 12, 2010 0.4500 0.4500 0.4500 0.4500 4,000 -0.05(-10.47%)
Apr 09, 2010 0.5026 0.5026 0.5026 0.5026 3,000 -0.01(-1.45%)
Apr 08, 2010 0.5100 0.5100 0.5100 0.5100 10,000 -0.01(-1.03%)
Apr 06, 2010 0.5153 0.5153 0.5153 0.5153 0 +0.07(+15.00%)
Apr 05, 2010 0.4481 0.4481 0.4481 0.4481 500 +0.02(+4.21%)
Apr 01, 2010 0.4300 0.4300 0.4300 0 -0.08(-15.69%)
Mar 29, 2010 0.5100 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Mar 26, 2010 0.4900 0.5300 0.4900 0.5200 12,200 +0.02(+4.00%)
Mar 25, 2010 0.5000 0.5000 0.5000 0.5000 35,000 -0.02(-4.58%)
Mar 24, 2010 0.4940 0.5240 0.4940 0.5240 50,000 -0.00(-0.38%)
Mar 22, 2010 0.5260 0.5260 0.5260 0.5260 0 -0.01(-2.52%)
Mar 17, 2010 0.5396 0.5396 0.5396 0.5396 0 -0.00(-0.15%)
Mar 08, 2010 0.5404 0.5404 0.5404 0 +0.00(+0.41%)
Mar 04, 2010 0.5382 0.5382 0.5382 0.5382 0 -0.07(-10.97%)
Mar 02, 2010 0.6045 0.6045 0.6045 0 +0.06(+11.94%)
Mar 01, 2010 0.6000 0.6000 0.4934 0.5400 1,700 -0.04(-7.47%)
Feb 26, 2010 0.5531 0.5836 0.5531 0.5836 10,000 +0.01(+2.42%)
Feb 25, 2010 0.5680 0.5698 0.5680 0.5698 9,000 +0.02(+4.45%)
Feb 24, 2010 0.5455 0.5455 0.5455 0.5455 1,000 -0.05(-9.08%)
Feb 23, 2010 0.5634 0.6000 0.5634 0.6000 42,500 +0.00(+0.00%)
Feb 22, 2010 0.6098 0.6098 0.6000 0.6000 32,000 +0.02(+3.16%)
Feb 19, 2010 0.5400 0.5816 0.5180 0.5816 36,000 -0.02(-3.24%)
Feb 18, 2010 0.6011 0.6011 0.6011 0.6011 1,600 -0.01(-1.13%)
Feb 17, 2010 0.5990 0.6176 0.5980 0.6080 64,000 +0.02(+2.88%)
Feb 16, 2010 0.6190 0.6190 0.5900 0.5910 19,730 -0.05(-7.73%)
Feb 12, 2010 0.6405 0.6405 0.6405 0 +0.04(+7.47%)
Feb 11, 2010 0.5540 0.5960 0.5540 0.5960 11,500 +0.03(+6.07%)
Feb 10, 2010 0.5206 0.5619 0.5206 0.5619 2,000 -0.00(-0.74%)
Feb 08, 2010 0.5661 0.5661 0.5661 0 +0.00(+0.07%)
Feb 05, 2010 0.5669 0.6098 0.5400 0.5657 49,700 +0.04(+7.14%)
Feb 04, 2010 0.5479 0.6040 0.5280 0.5280 46,700 -0.01(-2.62%)
Feb 03, 2010 0.5000 0.5711 0.5000 0.5422 66,000 -0.00(-0.33%)
Feb 02, 2010 0.5717 0.5717 0.5440 0.5440 16,100 -0.03(-4.56%)
Feb 01, 2010 0.5567 0.5700 0.5500 0.5700 100,000 +0.01(+2.44%)
Jan 29, 2010 0.5869 0.6630 0.5500 0.5564 178,250 -0.00(-0.48%)
Jan 28, 2010 0.4760 0.5591 0.4650 0.5591 60,600 +0.04(+7.23%)
Jan 27, 2010 0.5039 0.5214 0.4927 0.5214 61,600 -0.00(-0.25%)
Jan 26, 2010 0.5215 0.5620 0.4300 0.5227 104,553 -0.00(-0.44%)
Jan 25, 2010 0.5498 0.5620 0.5240 0.5250 74,800 -0.04(-6.63%)
Jan 22, 2010 0.5052 0.5623 0.5052 0.5623 46,500 +0.05(+10.38%)
Jan 21, 2010 0.4500 0.5100 0.4500 0.5094 73,000 +0.07(+17.18%)
Jan 20, 2010 0.3818 0.4350 0.3720 0.4347 98,000 +0.05(+12.12%)
Jan 19, 2010 0.3700 0.3900 0.3600 0.3877 112,000 +0.02(+5.93%)
Jan 14, 2010 0.3660 0.3660 0.3660 0 +0.02(+6.21%)
Jan 13, 2010 0.3348 0.3450 0.3348 0.3446 28,500 +0.01(+4.05%)
Jan 12, 2010 0.2850 0.3312 0.2850 0.3312 6,380 +0.04(+12.04%)
Jan 11, 2010 0.3000 0.3000 0.2854 0.2956 13,300 -0.04(-11.50%)
Jan 08, 2010 0.3340 0.3340 0.3340 0.3340 250 -0.01(-2.62%)
Jan 07, 2010 0.2859 0.3431 0.2800 0.3430 6,850 +0.07(+24.73%)
Jan 06, 2010 0.2750 0.2750 0.2750 0.2750 210 +0.06(+30.33%)
Jan 05, 2010 0.2110 0.2110 0.2110 0.2110 550 -0.07(-24.64%)
Dec 30, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 28, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.07(+33.33%)
Dec 22, 2009 0.2100 0.2100 0.2100 0 -0.01(-3.67%)
Dec 16, 2009 0.2180 0.2180 0.2180 0.2180 0 +0.00(+0.23%)
Dec 15, 2009 0.2175 0.2175 0.2060 0.2175 2,700 +0.02(+9.96%)
Dec 14, 2009 0.1978 0.1978 0.1978 0.1978 500 -0.10(-32.95%)
Dec 10, 2009 0.2950 0.2950 0.2950 0.2950 0 -0.05(-14.96%)
Dec 07, 2009 0.3469 0.3469 0.3469 0.3469 0 +0.03(+9.43%)
Nov 17, 2009 0.3170 0.3170 0.3170 0.3170 0 +0.07(+29.39%)
Nov 16, 2009 0.2000 0.2450 0.2000 0.2450 2,600 +0.00(+0.82%)
Nov 13, 2009 0.2430 0.2430 0.2430 0.2430 2,350 -0.08(-24.06%)
Nov 12, 2009 0.3200 0.3200 0.3200 0.3200 550 -0.00(-0.31%)
Nov 11, 2009 0.3210 0.3210 0.3210 0.3210 100 +0.06(+23.94%)
Nov 09, 2009 0.2590 0.2590 0.2590 0.2590 0 -0.01(-2.74%)
Nov 06, 2009 0.2663 0.2663 0.2663 0.2663 1,000 -0.02(-8.17%)
Nov 05, 2009 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-7.05%)
Nov 02, 2009 0.3120 0.3120 0.3120 0.3120 0 -0.05(-13.81%)
Oct 27, 2009 0.3620 0.3620 0.3620 0.3620 0 +0.05(+16.66%)
Oct 22, 2009 0.3103 0.3103 0.3103 0 +0.05(+19.35%)
Oct 21, 2009 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.12%)
Oct 20, 2009 0.2603 0.2603 0.2603 0.2603 9,000 -0.05(-16.03%)
Oct 19, 2009 0.3407 0.3407 0.3100 0.3100 6,000 -0.00(-0.90%)
Oct 16, 2009 0.3130 0.3130 0.3128 0.3128 1,552 -0.09(-21.60%)
Oct 14, 2009 0.3990 0.3990 0.3990 0 +0.00(+0.76%)
Oct 13, 2009 0.4130 0.4130 0.3960 0.3960 5,500 +0.06(+16.47%)
Oct 09, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.54%)
Oct 08, 2009 0.3104 0.3104 0.3104 0.3104 990 -0.01(-3.00%)
Oct 07, 2009 0.3200 0.3200 0.3200 0.3200 2,500 +0.04(+13.68%)
Oct 02, 2009 0.2815 0.2815 0.2815 0.2815 0 +0.06(+25.11%)
Oct 01, 2009 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Sep 30, 2009 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-2.22%)
Sep 29, 2009 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Sep 28, 2009 0.2200 0.2250 0.2200 0.2250 10,500 -0.00(-0.44%)
Sep 24, 2009 0.2260 0.2260 0.2260 0 +0.05(+25.56%)
Sep 21, 2009 0.1800 0.1800 0.1800 0 -0.07(-27.27%)
Sep 18, 2009 0.2195 0.2475 0.2195 0.2475 4,500 +0.05(+28.04%)
Sep 16, 2009 0.1933 0.1933 0.1933 0 +0.01(+7.39%)
Sep 15, 2009 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Sep 14, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Sep 11, 2009 0.2265 0.2265 0.2000 0.2000 2,860 +0.00(+0.00%)
Sep 08, 2009 0.2000 0.2000 0.2000 0 -0.02(-7.83%)
Sep 04, 2009 0.2170 0.2170 0.2170 0.2170 300 -0.00(-1.36%)
Aug 31, 2009 0.2200 0.2200 0.2200 0 -0.01(-3.08%)
Aug 28, 2009 0.2270 0.2270 0.2270 0.2270 2,000 +0.00(+1.79%)
Aug 27, 2009 0.2230 0.2230 0.2230 0.2230 830 -0.00(-1.33%)
Aug 21, 2009 0.2260 0.2260 0.2260 0 +0.00(+0.89%)
Aug 20, 2009 0.2240 0.2240 0.2240 0.2240 5,200 +0.02(+12.34%)
Aug 13, 2009 0.1994 0.1994 0.1994 0.1994 5,000 +0.01(+2.78%)
Aug 11, 2009 0.1940 0.1940 0.1940 0 +0.00(+2.11%)
Aug 07, 2009 0.1900 0.1900 0.1900 0 +0.03(+15.64%)
Aug 06, 2009 0.1643 0.1643 0.1643 0.1643 100 -0.03(-14.43%)
Aug 05, 2009 0.1920 0.1920 0.1920 0.1920 40,000 -0.03(-12.73%)
Aug 04, 2009 0.1730 0.2200 0.1730 0.2200 10,000 +0.07(+46.67%)
Aug 03, 2009 0.1500 0.1500 0.1500 0.1500 7,200 +0.00(+0.00%)
Jul 31, 2009 0.1500 0.1500 0.1500 0.1500 100 -0.02(-11.97%)
Jul 28, 2009 0.1704 0.1704 0.1704 0 -0.02(-10.13%)
Jul 24, 2009 0.1059 0.1896 0.1059 0.1896 23,500 +0.01(+7.24%)
Jul 20, 2009 0.1768 0.1768 0.1768 0 -0.07(-29.28%)
Jul 17, 2009 0.1580 0.2500 0.1580 0.2500 25,000 +0.12(+92.31%)
Jul 16, 2009 0.1050 0.1300 0.1050 0.1300 50,000 +0.05(+57.58%)
Jul 14, 2009 0.0825 0.0825 0.0825 0.0825 0 +0.01(+14.58%)
Jul 09, 2009 0.0720 0.0720 0.0720 0 -0.04(-33.94%)
Jul 06, 2009 0.1090 0.1090 0.1090 0 +0.00(+0.65%)
Jun 24, 2009 0.1083 0.1083 0.1083 0.1083 0 +0.02(+20.33%)
Jun 16, 2009 0.0900 0.0900 0.0900 0 +0.01(+9.09%)
Jun 15, 2009 0.0825 0.0825 0.0825 0.0825 10,000 -0.00(-4.07%)
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.