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

China Education Resources Inc (OP: CHNUF )

N/A 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 30, 2008 0.5110 0.4875 0.4150 0.4350 90,000 -0.08(-14.87%)
May 29, 2008 0.5110 0.5115 0.4905 0.5110 48,200 -0.11(-17.78%)
May 28, 2008 0.6215 0.6250 0.5503 0.6215 32,200 -0.07(-10.38%)
May 27, 2008 0.6935 0.6935 0.6935 0.6935 0 +0.00(+0.00%)
May 26, 2008 0.6935 0.6935 0.6635 0.6935 10,000 +0.00(+0.00%)
May 23, 2008 0.6935 0.6935 0.6635 0.6935 10,000 -0.07(-9.58%)
May 22, 2008 0.7670 0.7670 0.7565 0.7670 1,465 +0.01(+1.46%)
May 21, 2008 0.7560 0.7675 0.7065 0.7560 65,000 +0.05(+6.33%)
May 20, 2008 0.7110 0.7120 0.7000 0.7110 43,200 +0.02(+3.42%)
May 19, 2008 0.6875 0.6875 0.6875 0.6875 0 +0.00(+0.00%)
May 16, 2008 0.6875 0.6875 0.6750 0.6875 4,000 +0.02(+2.38%)
May 15, 2008 0.6715 0.7450 0.6715 0.6715 11,500 +0.01(+1.51%)
May 14, 2008 0.6615 0.7040 0.5755 0.6615 80,500 +0.09(+15.34%)
May 13, 2008 0.5735 0.5740 0.5027 0.5735 31,100 +0.04(+7.60%)
May 12, 2008 0.5330 0.5330 0.4500 0.5330 12,750 +0.03(+6.18%)
May 09, 2008 0.5000 0.5020 0.4900 0.5020 10,000 +0.00(+0.40%)
May 08, 2008 0.5000 0.5000 0.4660 0.5000 25,000 +0.03(+6.16%)
May 07, 2008 0.4710 0.4715 0.4600 0.4710 8,100 -0.01(-1.67%)
May 06, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
May 05, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
May 02, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
May 01, 2008 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
Apr 30, 2008 0.4790 0.4790 0.4460 0.4790 11,000 +0.00(+0.38%)
Apr 29, 2008 0.4772 0.4772 0.4772 0.4772 0 +0.00(+0.00%)
Apr 28, 2008 0.4772 0.4772 0.4470 0.4772 4,000 +0.01(+1.97%)
Apr 25, 2008 0.4365 0.4700 0.4000 0.4680 18,225 +0.03(+7.22%)
Apr 24, 2008 0.4365 0.4365 0.4035 0.4365 13,000 +0.06(+14.87%)
Apr 23, 2008 0.3800 0.3910 0.3800 0.3800 4,450 +0.01(+2.70%)
Apr 22, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 21, 2008 0.3700 0.3760 0.3700 0.3700 8,000 +0.01(+2.78%)
Apr 18, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 17, 2008 0.3600 0.3750 0.3583 0.3600 8,100 -0.02(-5.26%)
Apr 16, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 15, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 14, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 11, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 09, 2008 0.3800 0.3800 0.3550 0.3800 30,000 -0.02(-5.00%)
Apr 08, 2008 0.4005 0.4000 0.4000 0.4000 5,000 -0.00(-0.12%)
Apr 07, 2008 0.4005 0.4013 0.3985 0.4005 28,000 +0.00(+0.13%)
Apr 04, 2008 0.4000 0.4400 0.3900 0.4000 42,000 +0.00(+0.00%)
Apr 03, 2008 0.4000 0.4000 0.4000 0.4000 15,000 -0.10(-20.11%)
Apr 02, 2008 0.5007 0.5007 0.5007 0.5007 0 +0.00(+0.00%)
Apr 01, 2008 0.4845 0.5007 0.4812 0.5007 700 +0.02(+3.34%)
Mar 31, 2008 0.4845 0.4845 0.4845 0.4845 0 +0.00(+0.00%)
Mar 28, 2008 0.4455 0.4845 0.4455 0.4845 8,000 +0.04(+8.75%)
Mar 27, 2008 0.4264 0.4455 0.4150 0.4455 15,000 +0.02(+4.48%)
Mar 26, 2008 0.4264 0.4264 0.4264 0.4264 0 +0.00(+0.00%)
Mar 25, 2008 0.4264 0.4264 0.4264 0.4264 0 +0.00(+0.00%)
Mar 24, 2008 0.4264 0.4264 0.4264 0.4264 0 +0.00(+0.00%)
Mar 21, 2008 0.4264 0.4264 0.4264 0.4264 0 +0.00(+0.00%)
Mar 20, 2008 0.4264 0.4264 0.4264 0.4264 0 +0.00(+0.00%)
Mar 19, 2008 0.4264 0.4264 0.4264 0.4264 266 -0.02(-4.67%)
Mar 18, 2008 0.4660 0.4473 0.4473 0.4473 1,000 -0.02(-4.01%)
Mar 17, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 14, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 13, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 12, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 11, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 10, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 07, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 06, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 05, 2008 0.4660 0.4660 0.4660 0.4660 0 +0.00(+0.00%)
Mar 04, 2008 0.4660 0.4660 0.4660 0.4660 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.