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 (%)
Aug 30, 2019 0.0014 0.0014 0.0013 0.0013 40,000 +0.00(+0.00%)
Aug 29, 2019 0.0011 0.0013 0.0011 0.0013 1,689,941 +0.00(+18.18%)
Aug 27, 2019 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 26, 2019 0.0012 0.0012 0.0012 0.0012 1,751,100 -0.00(-14.29%)
Aug 23, 2019 0.0012 0.0014 0.0012 0.0014 740,000 +0.00(+7.69%)
Aug 22, 2019 0.0016 0.0016 0.0013 0.0013 9,768,501 -0.00(-18.75%)
Aug 21, 2019 0.0015 0.0016 0.0013 0.0016 1,851,373 +0.00(+14.29%)
Aug 20, 2019 0.0014 0.0015 0.0013 0.0014 6,487,964 +0.00(+7.69%)
Aug 19, 2019 0.0018 0.0018 0.0013 0.0013 14,351,789 -0.00(-27.78%)
Aug 16, 2019 0.0020 0.0020 0.0016 0.0018 7,717,700 +0.00(+0.00%)
Aug 15, 2019 0.0029 0.0029 0.0018 0.0018 19,160,696 -0.00(-35.71%)
Aug 14, 2019 0.0020 0.0037 0.0020 0.0028 61,581,224 +0.00(+40.00%)
Aug 13, 2019 0.0016 0.0020 0.0016 0.0020 606,070 +0.00(+0.00%)
Aug 12, 2019 0.0016 0.0020 0.0016 0.0020 366,000 +0.00(+0.00%)
Aug 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Aug 07, 2019 0.0019 0.0020 0.0016 0.0019 793,206 +0.00(+0.00%)
Aug 06, 2019 0.0016 0.0020 0.0016 0.0019 2,795,441 +0.00(+26.67%)
Aug 05, 2019 0.0017 0.0017 0.0015 0.0015 355,333 -0.00(-11.76%)
Aug 02, 2019 0.0015 0.0020 0.0014 0.0017 4,675,500 +0.00(+13.33%)
Jul 30, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 26, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 23, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Jul 22, 2019 0.0014 0.0014 0.0014 0.0014 53,999 -0.00(-30.00%)
Jul 19, 2019 0.0013 0.0020 0.0013 0.0020 21,600 +0.00(+33.33%)
Jul 18, 2019 0.0015 0.0015 0.0015 0.0015 213,500 -0.00(-25.00%)
Jul 17, 2019 0.0019 0.0020 0.0019 0.0020 260,000 +0.00(+42.86%)
Jul 16, 2019 0.0014 0.0014 0.0014 0.0014 90,677 -0.00(-30.00%)
Jul 15, 2019 0.0020 0.0020 0.0020 0.0020 10,040 +0.00(+17.65%)
Jul 12, 2019 0.0014 0.0019 0.0014 0.0017 56,000 +0.00(+21.43%)
Jul 10, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jul 08, 2019 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jul 03, 2019 0.0020 0.0020 0.0020 0 +0.00(+53.85%)
Jul 02, 2019 0.0013 0.0014 0.0013 0.0013 41,450 -0.00(-7.14%)
Jul 01, 2019 0.0013 0.0014 0.0013 0.0014 71,000 -0.00(-12.50%)
Jun 27, 2019 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Jun 25, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 24, 2019 0.0015 0.0020 0.0013 0.0020 4,200,625 +0.00(+0.00%)
Jun 21, 2019 0.0015 0.0020 0.0015 0.0020 1,845,200 +0.00(+0.00%)
Jun 20, 2019 0.0015 0.0020 0.0015 0.0020 356,666 +0.00(+0.00%)
Jun 19, 2019 0.0018 0.0020 0.0015 0.0020 88,000 +0.00(+33.33%)
Jun 18, 2019 0.0020 0.0020 0.0015 0.0015 1,600 -0.00(-28.57%)
Jun 14, 2019 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jun 12, 2019 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Jun 11, 2019 0.0021 0.0023 0.0021 0.0023 230,000 +0.00(+9.52%)
Jun 06, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 04, 2019 0.0021 0.0021 0.0021 0 +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.