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 (%)
Jan 31, 2022 0.0022 0.0022 0.0019 0.0021 8,191,433 +0.00(+10.53%)
Jan 28, 2022 0.0020 0.0024 0.0017 0.0019 16,828,012 -0.00(-5.00%)
Jan 27, 2022 0.0020 0.0021 0.0020 0.0020 1,036,336 -0.00(-4.76%)
Jan 26, 2022 0.0020 0.0021 0.0020 0.0021 1,480,831 +0.00(+5.00%)
Jan 25, 2022 0.0018 0.0022 0.0018 0.0020 2,326,077 +0.00(+5.26%)
Jan 24, 2022 0.0023 0.0024 0.0018 0.0019 13,720,284 -0.00(-17.39%)
Jan 21, 2022 0.0022 0.0024 0.0022 0.0023 10,930,629 +0.00(+0.00%)
Jan 20, 2022 0.0023 0.0024 0.0022 0.0023 9,515,929 -0.00(-4.17%)
Jan 19, 2022 0.0025 0.0026 0.0023 0.0024 11,315,651 -0.00(-4.00%)
Jan 18, 2022 0.0030 0.0030 0.0024 0.0025 48,647,516 -0.00(-13.79%)
Jan 14, 2022 0.0029 0 +0.00(+7.41%)
Jan 13, 2022 0.0027 0.0029 0.0025 0.0027 8,984,327 +0.00(+0.00%)
Jan 12, 2022 0.0024 0.0028 0.0024 0.0027 10,055,092 +0.00(+8.00%)
Jan 11, 2022 0.0024 0.0026 0.0023 0.0025 12,320,080 +0.00(+4.17%)
Jan 10, 2022 0.0025 0.0026 0.0022 0.0024 7,007,742 -0.00(-4.00%)
Jan 07, 2022 0.0024 0.0026 0.0022 0.0025 17,148,728 +0.00(+8.70%)
Jan 06, 2022 0.0024 0.0027 0.0023 0.0023 14,032,831 -0.00(-14.81%)
Jan 05, 2022 0.0027 0.0029 0.0026 0.0027 18,103,616 +0.00(+0.00%)
Jan 04, 2022 0.0022 0.0029 0.0020 0.0027 72,094,744 +0.00(+28.57%)
Jan 03, 2022 0.0022 0.0023 0.0020 0.0021 22,600,674 +0.00(+0.00%)
Dec 31, 2021 0.0023 0.0023 0.0018 0.0021 27,190,184 -0.00(-4.55%)
Dec 30, 2021 0.0021 0.0024 0.0021 0.0022 31,675,070 +0.00(+4.76%)
Dec 29, 2021 0.0023 0.0024 0.0021 0.0021 7,553,712 -0.00(-12.50%)
Dec 28, 2021 0.0022 0.0025 0.0022 0.0024 3,184,231 +0.00(+0.00%)
Dec 27, 2021 0.0026 0.0026 0.0020 0.0024 13,503,753 +0.00(+0.00%)
Dec 23, 2021 0.0025 0.0027 0.0023 0.0024 12,890,816 +0.00(+0.00%)
Dec 22, 2021 0.0023 0.0025 0.0021 0.0024 12,877,628 +0.00(+4.35%)
Dec 21, 2021 0.0022 0.0024 0.0022 0.0023 12,717,834 +0.00(+9.52%)
Dec 20, 2021 0.0022 0.0024 0.0020 0.0021 5,415,240 -0.00(-8.70%)
Dec 17, 2021 0.0020 0.0023 0.0020 0.0023 10,265,920 +0.00(+9.52%)
Dec 16, 2021 0.0019 0.0021 0.0018 0.0021 8,394,833 +0.00(+5.00%)
Dec 15, 2021 0.0021 0.0021 0.0019 0.0020 10,140,392 +0.00(+0.00%)
Dec 14, 2021 0.0020 0.0021 0.0019 0.0020 3,754,014 +0.00(+0.00%)
Dec 13, 2021 0.0020 0.0023 0.0018 0.0020 21,639,052 -0.00(-4.76%)
Dec 10, 2021 0.0021 0.0022 0.0020 0.0021 16,422,810 +0.00(+0.00%)
Dec 09, 2021 0.0017 0.0022 0.0017 0.0021 12,775,510 +0.00(+23.53%)
Dec 08, 2021 0.0017 0.0019 0.0016 0.0017 8,090,125 +0.00(+0.00%)
Dec 07, 2021 0.0016 0.0018 0.0016 0.0017 9,440,550 +0.00(+6.25%)
Dec 06, 2021 0.0015 0.0017 0.0015 0.0016 9,272,491 -0.00(-5.88%)
Dec 03, 2021 0.0017 0.0017 0.0016 0.0017 5,820,277 +0.00(+0.00%)
Dec 02, 2021 0.0015 0.0017 0.0015 0.0017 28,266,764 +0.00(+0.00%)
Dec 01, 2021 0.0016 0.0017 0.0015 0.0017 15,343,786 +0.00(+0.00%)
Nov 30, 2021 0.0018 0.0019 0.0016 0.0017 37,776,124 -0.00(-10.53%)
Nov 29, 2021 0.0020 0.0020 0.0018 0.0019 3,449,151 -0.00(-5.00%)
Nov 26, 2021 0.0020 0.0020 0.0018 0.0020 4,084,168 +0.00(+0.00%)
Nov 24, 2021 0.0017 0.0020 0.0016 0.0020 8,512,307 +0.00(+11.11%)
Nov 23, 2021 0.0019 0.0020 0.0015 0.0018 32,906,924 -0.00(-5.26%)
Nov 22, 2021 0.0021 0.0022 0.0018 0.0019 18,988,940 -0.00(-9.52%)
Nov 19, 2021 0.0020 0.0021 0.0018 0.0021 16,685,305 +0.00(+5.00%)
Nov 18, 2021 0.0023 0.0023 0.0019 0.0020 35,908,316 -0.00(-9.09%)
Nov 17, 2021 0.0023 0.0024 0.0021 0.0022 14,035,269 +0.00(+0.00%)
Nov 16, 2021 0.0023 0.0023 0.0021 0.0022 5,871,798 +0.00(+0.00%)
Nov 15, 2021 0.0023 0.0026 0.0022 0.0022 9,167,605 -0.00(-4.35%)
Nov 12, 2021 0.0023 0.0024 0.0021 0.0023 6,523,739 -0.00(-4.17%)
Nov 11, 2021 0.0024 0.0026 0.0023 0.0024 15,054,562 -0.00(-4.00%)
Nov 10, 2021 0.0025 0.0025 19,738,936 +0.00(+0.00%)
Nov 09, 2021 0.0025 0.0026 0.0024 0.0025 6,556,410 +0.00(+0.00%)
Nov 08, 2021 0.0026 0.0029 0.0022 0.0025 22,410,216 -0.00(-3.85%)
Nov 05, 2021 0.0024 0.0029 0.0024 0.0026 34,626,056 +0.00(+8.33%)
Nov 04, 2021 0.0023 0.0024 0.0023 0.0024 10,021,420 +0.00(+4.35%)
Nov 03, 2021 0.0021 0.0024 0.0018 0.0023 25,501,628 +0.00(+0.00%)
Nov 02, 2021 0.0023 0.0023 0.0020 0.0023 21,226,236 +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.