CHINANET ONLINE (NQ: CNET)
0.7499 USD  +0.0339 (+4.73%)
Streaming Delayed Price  /  Updated: 10:28 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.000 1.020 0.8710 0.8900 57,918 -0.04(-4.31%)
May 30, 2014 0.9500 0.9900 0.9301 0.9301 15,423 -0.02(-2.09%)
May 29, 2014 1.030 1.060 0.9301 0.9500 68,702 +0.00(+0.00%)
May 28, 2014 0.9198 1.030 0.9100 0.9500 95,182 +0.04(+4.40%)
May 27, 2014 0.8701 0.9420 0.8700 0.9100 38,397 +0.01(+1.11%)
May 23, 2014 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
May 22, 2014 0.9200 1.070 0.9200 0.9400 72,382 +0.02(+2.17%)
May 21, 2014 0.7900 0.9300 0.7899 0.9200 126,735 +0.16(+21.05%)
May 20, 2014 0.7500 0.7899 0.7500 0.7600 21,318 -0.01(-1.30%)
May 19, 2014 0.8010 0.8149 0.7602 0.7700 21,693 -0.03(-3.75%)
May 16, 2014 0.8400 0.8501 0.8000 0.8000 12,672 -0.06(-6.98%)
May 15, 2014 0.8500 0.8800 0.8500 0.8600 24,783 +0.01(+1.18%)
May 14, 2014 0.8400 0.8500 0.8200 0.8500 5,839 +0.02(+2.72%)
May 13, 2014 0.8700 0.8700 0.7800 0.8275 36,802 -0.02(-2.65%)
May 12, 2014 0.7800 0.8599 0.7800 0.8500 23,900 +0.07(+8.97%)
May 09, 2014 0.7611 0.8298 0.7611 0.7800 18,166 +0.01(+1.29%)
May 08, 2014 0.7800 0.8399 0.7400 0.7701 118,705 +0.00(+0.00%)
May 07, 2014 0.8300 0.8499 0.7701 0.7701 17,806 -0.06(-7.34%)
May 06, 2014 0.8480 0.8499 0.8311 0.8311 6,733 -0.05(-5.37%)
May 05, 2014 0.8200 0.9196 0.7600 0.8783 41,007 +0.03(+3.33%)
May 02, 2014 0.8500 0.9299 0.8500 0.8500 17,365 +0.00(+0.00%)
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