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

China Infra Const (OP: CHNC )

0.0004 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 31, 2019 0.0015 0.0016 0.0015 0.0016 510,000 -0.00(-23.81%)
May 30, 2019 0.0021 0.0021 0.0021 0.0021 40,000 +0.00(+0.00%)
May 29, 2019 0.0021 0.0021 0.0021 0.0021 30,000 +0.00(+0.00%)
May 28, 2019 0.0021 0.0021 0.0021 0.0021 30,000 +0.00(+23.53%)
May 24, 2019 0.0018 0.0023 0.0017 0.0017 1,600,000 -0.00(-5.56%)
May 23, 2019 0.0022 0.0022 0.0018 0.0018 195,387 -0.00(-18.18%)
May 22, 2019 0.0018 0.0022 0.0018 0.0022 83,667 +0.00(+15.79%)
May 21, 2019 0.0019 0.0019 0.0018 0.0019 1,276,315 -0.00(-17.39%)
May 20, 2019 0.0019 0.0023 0.0019 0.0023 127,325 +0.00(+21.05%)
May 17, 2019 0.0018 0.0019 0.0018 0.0019 925,400 +0.00(+11.76%)
May 16, 2019 0.0017 0.0017 0.0017 0.0017 1,607,677 +0.00(+0.00%)
May 14, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
May 13, 2019 0.0017 0.0017 0.0017 0.0017 83,598 +0.00(+0.00%)
May 10, 2019 0.0018 0.0018 0.0017 0.0017 12,500 -0.00(-15.00%)
May 09, 2019 0.0020 0.0020 0.0020 0.0020 9,250 +0.00(+0.00%)
May 08, 2019 0.0020 0.0020 0.0020 0.0020 49,593 +0.00(+11.11%)
May 07, 2019 0.0018 0.0018 0.0018 0.0018 8,695 -0.00(-10.00%)
May 06, 2019 0.0020 0.0020 0.0020 0.0020 1,195,242 +0.00(+0.00%)
May 03, 2019 0.0018 0.0023 0.0017 0.0020 6,645,300 +0.00(+11.11%)
May 02, 2019 0.0019 0.0023 0.0018 0.0018 170,905 +0.00(+0.00%)
May 01, 2019 0.0019 0.0019 0.0018 0.0018 150,000 -0.00(-5.26%)
Apr 30, 2019 0.0020 0.0020 0.0018 0.0019 257,224 -0.00(-5.00%)
Apr 29, 2019 0.0020 0.0020 0.0020 0.0020 458,530 +0.00(+0.00%)
Apr 26, 2019 0.0018 0.0020 0.0018 0.0020 175,000 +0.00(+11.11%)
Apr 25, 2019 0.0023 0.0023 0.0018 0.0018 78,386 +0.00(+5.88%)
Apr 24, 2019 0.0017 0.0024 0.0017 0.0017 528,090 -0.00(-15.00%)
Apr 23, 2019 0.0017 0.0020 0.0017 0.0020 5,613,888 -0.00(-16.67%)
Apr 22, 2019 0.0018 0.0024 0.0018 0.0024 2,358,565 +0.00(+14.29%)
Apr 17, 2019 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Apr 16, 2019 0.0018 0.0023 0.0018 0.0018 3,213,450 -0.00(-5.26%)
Apr 15, 2019 0.0025 0.0025 0.0019 0.0019 714,299 -0.00(-17.39%)
Apr 12, 2019 0.0021 0.0026 0.0021 0.0023 560,000 +0.00(+9.52%)
Apr 11, 2019 0.0018 0.0025 0.0018 0.0021 442,500 +0.00(+16.67%)
Apr 10, 2019 0.0023 0.0025 0.0017 0.0018 5,086,204 -0.00(-14.29%)
Apr 09, 2019 0.0020 0.0021 0.0020 0.0021 1,441,928 +0.00(+16.67%)
Apr 08, 2019 0.0018 0.0021 0.0018 0.0018 1,089,965 +0.00(+5.88%)
Apr 05, 2019 0.0017 0.0023 0.0017 0.0017 109,600 +0.00(+0.00%)
Apr 04, 2019 0.0022 0.0023 0.0017 0.0017 1,056,557 -0.00(-22.73%)
Apr 03, 2019 0.0020 0.0022 0.0020 0.0022 247,200 +0.00(+10.00%)
Apr 02, 2019 0.0020 0.0020 0.0017 0.0020 197,000 +0.00(+11.11%)
Apr 01, 2019 0.0017 0.0018 0.0017 0.0018 2,075,533 +0.00(+0.00%)
Mar 29, 2019 0.0017 0.0023 0.0017 0.0018 1,614,200 -0.00(-21.74%)
Mar 28, 2019 0.0018 0.0023 0.0018 0.0023 160,000 +0.00(+21.05%)
Mar 27, 2019 0.0019 0.0020 0.0019 0.0019 82,000 +0.00(+0.00%)
Mar 26, 2019 0.0020 0.0025 0.0019 0.0019 2,195,000 -0.00(-9.52%)
Mar 25, 2019 0.0019 0.0021 0.0019 0.0021 29,150 +0.00(+0.00%)
Mar 22, 2019 0.0021 0.0021 0.0019 0.0021 143,000 +0.00(+0.00%)
Mar 21, 2019 0.0020 0.0022 0.0020 0.0021 485,710 +0.00(+5.00%)
Mar 20, 2019 0.0023 0.0026 0.0020 0.0020 2,752,401 +0.00(+0.00%)
Mar 19, 2019 0.0023 0.0026 0.0020 0.0020 458,006 -0.00(-9.09%)
Mar 18, 2019 0.0020 0.0022 0.0020 0.0022 4,748,864 +0.00(+15.79%)
Mar 15, 2019 0.0022 0.0023 0.0018 0.0019 2,537,800 -0.00(-9.52%)
Mar 14, 2019 0.0023 0.0023 0.0021 0.0021 939,888 +0.00(+5.00%)
Mar 13, 2019 0.0026 0.0026 0.0020 0.0020 3,858,040 -0.00(-9.09%)
Mar 12, 2019 0.0029 0.0029 0.0020 0.0022 642,333 +0.00(+10.00%)
Mar 11, 2019 0.0023 0.0030 0.0020 0.0020 4,360,779 -0.00(-16.67%)
Mar 08, 2019 0.0024 0.0025 0.0020 0.0024 1,601,400 +0.00(+4.35%)
Mar 07, 2019 0.0026 0.0026 0.0017 0.0023 5,491,546 -0.00(-4.17%)
Mar 06, 2019 0.0021 0.0028 0.0021 0.0024 2,935,787 -0.00(-4.00%)
Mar 05, 2019 0.0032 0.0032 0.0023 0.0025 2,975,000 +0.00(+13.64%)
Mar 04, 2019 0.0026 0.0035 0.0022 0.0022 4,699,386 -0.00(-12.00%)
Mar 01, 2019 0.0024 0.0030 0.0021 0.0025 12,979,800 +0.00(+8.70%)
Feb 28, 2019 0.0105 0.0105 0.0019 0.0023 21,167,894 -0.01(-70.13%)
Feb 27, 2019 0.0092 0.0099 0.0077 0.0077 220,388 -0.00(-15.38%)
Feb 26, 2019 0.0119 0.0119 0.0090 0.0091 293,052 -0.00(-2.15%)
Feb 25, 2019 0.0120 0.0120 0.0092 0.0093 610,866 -0.00(-19.13%)
Feb 22, 2019 0.0100 0.0120 0.0090 0.0115 659,900 +0.00(+15.00%)
Feb 21, 2019 0.0120 0.0120 0.0083 0.0100 1,428,008 -0.00(-16.67%)
Feb 20, 2019 0.0150 0.0170 0.0111 0.0120 1,067,675 -0.00(-14.29%)
Feb 19, 2019 0.0188 0.0190 0.0135 0.0140 777,621 +0.00(+3.70%)
Feb 15, 2019 0.0250 0.0250 0.0130 0.0135 1,274,300 -0.00(-22.86%)
Feb 14, 2019 0.0388 0.0388 0.0175 0.0175 850,031 -0.00(-15.87%)
Feb 13, 2019 0.0700 0.0740 0.0180 0.0208 6,616,902 -0.02(-48.00%)
Feb 12, 2019 0.0220 0.0900 0.0220 0.0400 371,636 +0.02(+100.00%)
Feb 11, 2019 0.0253 0.0253 0.0200 0.0200 32,000 +0.00(+0.00%)
Feb 08, 2019 0.0210 0.0210 0.0200 0.0200 43,400 -0.01(-28.06%)
Feb 07, 2019 0.0260 0.0300 0.0200 0.0278 167,900 +0.00(+20.87%)
Feb 06, 2019 0.0230 0.0230 0.0230 0.0230 10,149 -0.00(-11.54%)
Jan 30, 2019 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Jan 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Jan 09, 2019 0.0260 0.0260 0.0260 0 +0.01(+73.33%)
Dec 28, 2018 0.0150 0.0150 0.0150 0 -0.01(-44.44%)
Dec 21, 2018 0.0270 0.0270 0.0270 0 +0.01(+22.73%)
Dec 19, 2018 0.0220 0.0220 0.0220 0 +0.01(+46.67%)
Dec 18, 2018 0.0148 0.0150 0.0148 0.0150 30,000 +0.00(+33.93%)
Dec 13, 2018 0.0112 0.0112 0.0112 0 -0.01(-36.00%)
Dec 06, 2018 0.0175 0.0175 0.0175 0 +0.00(+16.67%)
Nov 26, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 19, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 15, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 14, 2018 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Nov 13, 2018 0.0190 0.0200 0.0190 0.0200 2,086 +0.00(+0.00%)
Nov 12, 2018 0.0110 0.0200 0.0110 0.0200 15,500 +0.01(+33.33%)
Nov 08, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 30, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 24, 2018 0.0150 0.0150 0.0150 0 -0.01(-31.82%)
Oct 23, 2018 0.0200 0.0220 0.0200 0.0220 11,700 +0.01(+100.00%)
Oct 22, 2018 0.0230 0.0250 0.0110 0.0110 61,800 -0.01(-45.00%)
Oct 19, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 18, 2018 0.0250 0.0330 0.0200 0.0200 457,304 -0.01(-20.00%)
Oct 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 15, 2018 0.0250 0.0250 0.0250 0.0250 604 +0.00(+0.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 10, 2018 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 08, 2018 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Oct 04, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 01, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 28, 2018 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Sep 04, 2018 0.0155 0.0155 0.0155 0 -0.00(-9.88%)
Aug 20, 2018 0.0172 0.0172 0.0172 0 -0.00(-1.15%)
Aug 07, 2018 0.0174 0.0174 0.0174 0 -0.01(-35.56%)
Aug 01, 2018 0.0270 0.0270 0.0270 0 -0.00(-2.53%)
Jul 27, 2018 0.0277 0.0277 0.0277 0 +0.00(+3.36%)
Jul 25, 2018 0.0268 0.0268 0.0268 0 +0.01(+44.86%)
Jul 24, 2018 0.0250 0.0450 0.0172 0.0185 156,100 -0.00(-7.50%)
Jul 18, 2018 0.0200 0.0200 0.0200 0 -0.01(-32.89%)
Jul 11, 2018 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Jul 09, 2018 0.0298 0.0298 0.0298 0 +0.00(+19.20%)
Jul 06, 2018 0.0300 0.0300 0.0250 0.0250 20,000 +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.