CHINANET ONLINE (NQ: CNET)
0.8820 USD  -0.0380 (-4.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 0.8900 0.9300 0.8600 0.8820 130,064 -0.04(-4.13%)
Aug 27, 2014 1.000 1.000 0.8610 0.9200 216,719 -0.08(-8.00%)
Aug 26, 2014 1.010 1.010 0.9900 1.000 113,664 +0.00(+0.00%)
Aug 25, 2014 1.070 1.110 1.000 1.000 153,572 -0.09(-8.26%)
Aug 22, 2014 1.080 1.130 1.060 1.090 130,375 +0.01(+0.93%)
Aug 21, 2014 1.100 1.150 1.030 1.080 313,569 -0.02(-1.82%)
Aug 20, 2014 1.090 1.250 1.031 1.100 389,697 +0.00(+0.36%)
Aug 19, 2014 1.070 1.100 1.000 1.096 172,673 +0.04(+3.40%)
Aug 18, 2014 1.120 1.150 1.020 1.060 153,420 +0.07(+7.07%)
Aug 15, 2014 1.190 1.260 0.9800 0.9900 322,831 -0.18(-15.38%)
Aug 14, 2014 0.8990 1.190 0.8990 1.170 1,009,536 +0.32(+37.65%)
Aug 13, 2014 1.020 1.070 0.8000 0.8500 736,011 -0.14(-14.14%)
Aug 12, 2014 0.9900 1.440 0.9699 0.9900 2,977,243 +0.34(+51.96%)
Aug 11, 2014 0.6700 0.6700 0.6400 0.6515 24,757 +0.01(+1.78%)
Aug 08, 2014 0.6401 0.6401 0.6401 0.6401 2,205 -0.04(-5.87%)
Aug 07, 2014 0.6700 0.6800 0.6650 0.6800 22,426 +0.04(+6.25%)
Aug 06, 2014 0.6300 0.6599 0.6210 0.6400 6,728 -0.02(-3.03%)
Aug 05, 2014 0.6600 0.6600 0.6348 0.6600 36,096 -0.01(-0.89%)
Aug 04, 2014 0.6900 0.6900 0.6500 0.6659 31,732 -0.00(-0.60%)
Aug 01, 2014 0.6610 0.6700 0.6222 0.6699 8,555 +0.01(+1.50%)
Jul 31, 2014 0.6900 0.6900 0.6200 0.6600 40,159 -0.06(-8.33%)
Jul 30, 2014 0.7100 0.7200 0.6501 0.7200 50,738 -0.02(-2.04%)
Jul 29, 2014 0.7348 0.7350 0.7299 0.7350 7,834 +0.01(+0.70%)
Jul 28, 2014 0.7001 0.7300 0.7001 0.7299 10,671 +0.01(+1.36%)
Jul 25, 2014 0.7400 0.7400 0.7000 0.7201 4,285 -0.03(-3.97%)
Jul 24, 2014 0.6912 0.7500 0.6716 0.7499 12,921 +0.03(+4.73%)
Jul 23, 2014 0.6801 0.7500 0.6794 0.7160 74,395 -0.00(-0.54%)
Jul 22, 2014 0.6800 0.7500 0.6600 0.7199 16,303 +0.06(+9.06%)
Jul 21, 2014 0.7000 0.7000 0.6400 0.6601 52,927 -0.09(-11.96%)
Jul 18, 2014 0.7500 0.7856 0.6100 0.7498 36,015 -0.02(-2.62%)
Jul 17, 2014 0.7800 0.7800 0.7500 0.7700 2,252 +0.00(+0.00%)
Jul 16, 2014 0.7700 0.7700 0.7700 0.7700 475 +0.00(+0.00%)
Jul 15, 2014 0.7900 0.8000 0.7500 0.7700 10,575 +0.02(+2.67%)
Jul 14, 2014 0.7700 0.7800 0.7200 0.7500 112,827 -0.03(-3.96%)
Jul 11, 2014 0.7800 0.8100 0.7600 0.7809 25,525 -0.01(-1.15%)
Jul 10, 2014 0.8101 0.8101 0.7900 0.7900 6,400 -0.02(-3.04%)
Jul 09, 2014 0.7999 0.8175 0.7999 0.8148 16,531 +0.01(+1.85%)
Jul 08, 2014 0.8400 0.8400 0.7840 0.8000 12,438 -0.04(-4.76%)
Jul 07, 2014 0.8800 0.8800 0.8110 0.8400 5,764 +0.00(+0.00%)
Jul 03, 2014 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jul 02, 2014 0.8700 0.8708 0.8000 0.8000 51,278 -0.04(-4.25%)
Jul 01, 2014 0.8600 0.9400 0.8250 0.8355 76,121 +0.02(+1.89%)
Jun 30, 2014 0.8200 0.8400 0.8200 0.8200 13,050 -0.02(-2.88%)
Jun 27, 2014 0.8050 0.8500 0.8050 0.8443 16,189 +0.03(+4.21%)
Jun 26, 2014 0.8100 0.8386 0.8100 0.8102 9,472 -0.02(-2.97%)
Jun 25, 2014 0.8700 0.8800 0.8201 0.8350 4,925 -0.03(-2.91%)
Jun 24, 2014 0.8800 0.8900 0.8301 0.8600 7,274 -0.02(-2.27%)
Jun 23, 2014 0.7900 0.8800 0.7900 0.8800 36,928 +0.07(+8.64%)
Jun 20, 2014 0.8128 0.8128 0.8100 0.8100 3,809 -0.03(-3.57%)
Jun 19, 2014 0.7901 0.8400 0.7500 0.8400 40,307 +0.02(+2.44%)
Jun 18, 2014 0.8000 0.8299 0.8000 0.8200 11,879 +0.00(+0.00%)
Jun 17, 2014 0.8300 0.8800 0.7900 0.8200 29,274 -0.04(-4.98%)
Jun 16, 2014 0.8300 0.8800 0.8300 0.8630 17,913 +0.01(+0.58%)
Jun 13, 2014 0.8001 0.8580 0.8000 0.8580 20,516 +0.03(+3.00%)
Jun 12, 2014 0.7800 0.8599 0.7800 0.8330 19,133 +0.03(+3.93%)
Jun 11, 2014 0.8397 0.8400 0.8015 0.8015 7,824 -0.02(-2.26%)
Jun 10, 2014 0.7900 0.8800 0.7900 0.8200 24,293 -0.06(-6.39%)
Jun 06, 2014 0.9100 0.9100 0.8754 0.8760 20,601 -0.00(-0.45%)
Jun 05, 2014 0.8800 0.9000 0.8700 0.8800 18,569 -0.02(-2.22%)
Jun 04, 2014 0.8900 0.9099 0.8701 0.9000 57,146 +0.00(+0.00%)
Jun 03, 2014 0.8700 1.000 0.8700 0.9000 36,255 +0.01(+1.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here