Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
CHINANET ONLINE (NQ: CNET)
0.6100 USD  -0.0100 (-1.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.6100 0.6200 0.6100 0.6100 0 -0.01(-1.61%)
May 23, 2013 0.5700 0.6200 0.5700 0.6200 0 +0.07(+12.73%)
May 22, 2013 0.5600 0.5999 0.5500 0.5500 0 +0.00(+0.36%)
May 21, 2013 0.5800 0.5800 0.5101 0.5480 0 -0.05(-8.65%)
May 20, 2013 0.6100 0.6100 0.5799 0.5999 0 -0.01(-1.66%)
May 17, 2013 0.6200 0.6200 0.6000 0.6100 0 -0.01(-1.61%)
May 16, 2013 0.6275 0.6275 0.6000 0.6200 2,000 -0.01(-1.24%)
May 15, 2013 0.6600 0.6600 0.6000 0.6278 0 -0.04(-6.30%)
May 13, 2013 0.6320 0.6700 0.6320 0.6700 0 -0.01(-1.15%)
May 10, 2013 0.6500 0.6778 0.6300 0.6778 0 +0.02(+3.29%)
May 09, 2013 0.7300 0.7324 0.6201 0.6562 0 -0.10(-13.43%)
May 08, 2013 0.7450 0.7580 0.7200 0.7580 0 +0.03(+3.84%)
May 07, 2013 0.7500 0.7500 0.7200 0.7300 0 +0.01(+1.39%)
May 06, 2013 0.7201 0.7440 0.7100 0.7200 0 -0.03(-3.87%)
May 03, 2013 0.7400 0.7490 0.7201 0.7490 0 +0.03(+4.01%)
May 02, 2013 0.7100 0.7470 0.7100 0.7201 0 -0.03(-3.99%)
May 01, 2013 0.7660 0.7660 0.7201 0.7500 0 -0.02(-2.34%)
Apr 30, 2013 0.7500 0.7798 0.7400 0.7680 0 -0.01(-0.78%)
Apr 29, 2013 0.7301 0.7780 0.7301 0.7740 15,898 +0.01(+1.84%)
Apr 26, 2013 0.9200 0.9210 0.7550 0.7600 58,453 -0.16(-17.48%)
Apr 25, 2013 0.7700 0.9400 0.7500 0.9210 96,210 +0.17(+22.80%)
Apr 24, 2013 0.7700 0.7700 0.7399 0.7500 0 +0.04(+5.63%)
Apr 23, 2013 0.7500 0.7500 0.7000 0.7100 10,000 -0.05(-6.33%)
Apr 22, 2013 0.7100 0.7580 0.6900 0.7580 4,950 +0.04(+4.99%)
Apr 19, 2013 0.7400 0.7400 0.7200 0.7220 8,100 -0.01(-0.82%)
Apr 18, 2013 0.7225 0.7600 0.7000 0.7280 13,100 +0.02(+2.54%)
Apr 17, 2013 0.7400 0.7500 0.7000 0.7100 22,700 +0.01(+1.43%)
Apr 16, 2013 0.7210 0.7480 0.6900 0.7000 21,834 -0.05(-6.54%)
Apr 15, 2013 0.7500 0.7500 0.7200 0.7490 8,900 -0.00(-0.13%)
Apr 12, 2013 0.7500 0.7500 0.7200 0.7500 7,300 +0.01(+1.35%)
Apr 11, 2013 0.7000 0.7400 0.7000 0.7400 11,393 +0.01(+1.37%)
Apr 10, 2013 0.7480 0.7500 0.7300 0.7300 7,100 -0.02(-2.67%)
Apr 09, 2013 0.7500 0.7500 0.7000 0.7500 13,399 -0.01(-0.66%)
Apr 08, 2013 0.7600 0.8199 0.7300 0.7550 30,200 +0.00(+0.40%)
Apr 05, 2013 0.7800 0.8400 0.7520 0.7520 11,850 -0.01(-1.05%)
Apr 04, 2013 0.7800 0.8300 0.7500 0.7600 15,910 -0.03(-3.80%)
Apr 03, 2013 0.8300 0.8300 0.7610 0.7900 35,800 -0.01(-1.25%)
Apr 02, 2013 0.8500 0.8500 0.7700 0.8000 21,750 +0.03(+3.90%)
Apr 01, 2013 0.8390 0.8480 0.7700 0.7700 65,880 -0.08(-9.41%)
Mar 28, 2013 0.8600 0.8600 0.8000 0.8500 18,222 +0.01(+0.71%)
Mar 27, 2013 0.8600 0.8600 0.8200 0.8440 11,200 +0.00(+0.48%)
Mar 26, 2013 0.8690 0.8800 0.8200 0.8400 10,500 +0.01(+0.60%)
Mar 25, 2013 0.8498 0.8800 0.8100 0.8350 7,900 +0.02(+2.52%)
Mar 22, 2013 0.8401 0.8900 0.8100 0.8145 20,080 -0.07(-7.44%)
Mar 21, 2013 0.8800 0.8900 0.8400 0.8800 8,900 -0.02(-2.00%)
Mar 20, 2013 0.9000 0.9000 0.8300 0.8980 14,790 +0.02(+2.05%)
Mar 19, 2013 0.9000 0.9200 0.8300 0.8800 5,776 -0.02(-2.22%)
Mar 18, 2013 0.9800 0.9800 0.8200 0.9000 29,949 -0.12(-11.76%)
Mar 15, 2013 0.8700 1.020 0.8200 1.020 163,895 +0.10(+10.46%)
Mar 14, 2013 0.8500 0.9400 0.8000 0.9234 77,261 +0.09(+11.24%)
Mar 13, 2013 0.8180 0.8500 0.8000 0.8301 12,600 +0.04(+5.34%)
Mar 12, 2013 0.8280 0.8300 0.7878 0.7880 17,600 -0.01(-1.50%)
Mar 11, 2013 0.7600 0.8100 0.7600 0.8000 10,950 +0.01(+1.27%)
Mar 08, 2013 0.8100 0.8100 0.7720 0.7900 10,820 -0.01(-0.75%)
Mar 07, 2013 0.7600 0.8000 0.7600 0.7960 8,800 -0.00(-0.48%)
Mar 06, 2013 0.7700 0.8129 0.7700 0.7998 16,228 +0.02(+2.54%)
Mar 05, 2013 0.7600 0.8050 0.7300 0.7800 14,826 -0.05(-6.02%)
Mar 04, 2013 0.8300 0.8302 0.7900 0.8300 2,000 +0.01(+1.22%)
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 Telekurs USA
Postage Rates Bots go here