Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Infra Const (OP: CHNC )

N/A UNCHANGED
Last Price Updated: 3:21 PM EDT, Aug 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 0.0198 0.0198 0.0198 0 -0.00(-1.00%)
May 04, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2017 0.0200 0.0200 0.0200 0.0200 35,100 -0.01(-33.33%)
Apr 20, 2017 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Mar 28, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 27, 2017 0.0320 0.0320 0.0278 0.0320 850 +0.02(+171.19%)
Mar 23, 2017 0.0118 0.0118 0.0118 0 -0.02(-66.78%)
Feb 24, 2017 0.0355 0.0355 0.0355 0 +0.02(+120.62%)
Feb 17, 2017 0.0161 0.0161 0.0161 0 -0.00(-23.33%)
Feb 13, 2017 0.0210 0.0210 0.0210 0 -0.01(-41.01%)
Feb 02, 2017 0.0356 0.0356 0.0356 0 -0.00(-0.08%)
Feb 01, 2017 0.0356 0.0356 0.0356 0.0356 625 +0.01(+69.67%)
Jan 27, 2017 0.0210 0.0210 0.0210 0 -0.00(-14.46%)
Jan 26, 2017 0.0416 0.0480 0.0245 0.0245 26,700 -0.04(-62.23%)
Jan 25, 2017 0.0148 0.0650 0.0145 0.0650 27,430 +0.05(+333.33%)
Dec 23, 2016 0.0150 0.0150 0.0150 0 -0.01(-27.18%)
Dec 14, 2016 0.0206 0.0206 0.0206 0 -0.01(-41.14%)
Nov 28, 2016 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Nov 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 16, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 02, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 21, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 10, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 03, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 28, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 15, 2016 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Sep 07, 2016 0.0410 0.0410 0.0410 0 -0.02(-32.79%)
Aug 12, 2016 0.0610 0.0610 0.0610 0 +0.02(+35.56%)
Aug 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2016 0.0450 0.0450 0.0450 0.0450 9,359 -0.01(-24.24%)
Aug 02, 2016 0.0594 0.0594 0.0594 0 +0.00(+0.00%)
Jul 26, 2016 0.0594 0.0594 0.0594 0 -0.00(-2.62%)
Jul 22, 2016 0.0610 0.0610 0.0610 0 +0.00(+2.69%)
Jul 21, 2016 0.0450 0.0610 0.0450 0.0594 8,271 +0.00(+0.00%)
Jul 19, 2016 0.0594 0.0594 0.0594 0 -0.01(-12.65%)
Jul 18, 2016 0.0680 0.0680 0.0680 0.0680 15,588 +0.01(+10.88%)
Jul 15, 2016 0.0680 0.0680 0.0613 0.0613 15,080 -0.01(-9.81%)
Jul 14, 2016 0.0680 0.0680 0.0680 0.0680 377 +0.03(+70.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 48,950 -0.02(-35.02%)
Jul 07, 2016 0.0616 0.0616 0.0616 0 +0.00(+2.60%)
Jul 05, 2016 0.0680 0.0680 0.0554 0.0600 6,126 -0.01(-11.76%)
Jul 01, 2016 0.0680 0.0680 0.0680 0 +0.01(+16.04%)
Jun 23, 2016 0.0586 0.0586 0.0586 0 -0.01(-13.82%)
Jun 21, 2016 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
Jun 20, 2016 0.0600 0.0690 0.0500 0.0500 27,879 -0.01(-16.67%)
Jun 17, 2016 0.0665 0.0790 0.0600 0.0600 4,449 -0.01(-11.76%)
Jun 16, 2016 0.0650 0.0680 0.0650 0.0680 19,000 +0.00(+0.00%)
Jun 13, 2016 0.0680 0.0680 0.0680 0 +0.00(+0.74%)
Jun 10, 2016 0.0220 0.0700 0.0220 0.0675 117,000 +0.04(+141.07%)
Jun 09, 2016 0.0250 0.0280 0.0250 0.0280 20,000 +0.01(+40.00%)
Jun 08, 2016 0.0133 0.0200 0.0133 0.0200 55,000 +0.01(+42.86%)
Jun 06, 2016 0.0140 0.0140 0.0140 0 +0.01(+55.56%)
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.