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 28, 2021 0.0022 0.0023 0.0020 0.0021 8,498,566 -0.00(-4.55%)
May 27, 2021 0.0022 0.0025 0.0020 0.0022 3,384,295 +0.00(+0.00%)
May 26, 2021 0.0025 0.0025 0.0022 0.0022 3,558,017 -0.00(-4.35%)
May 25, 2021 0.0021 0.0025 0.0021 0.0023 10,554,594 +0.00(+15.00%)
May 24, 2021 0.0020 0.0021 0.0020 0.0020 6,685,633 -0.00(-4.76%)
May 21, 2021 0.0019 0.0021 0.0019 0.0021 6,208,274 +0.00(+5.00%)
May 20, 2021 0.0020 0.0021 0.0018 0.0020 2,693,087 +0.00(+0.00%)
May 19, 2021 0.0022 0.0023 0.0019 0.0020 5,713,394 +0.00(+0.00%)
May 18, 2021 0.0021 0.0021 0.0018 0.0020 6,579,796 +0.00(+0.00%)
May 17, 2021 0.0021 0.0021 0.0019 0.0020 9,606,887 -0.00(-4.76%)
May 14, 2021 0.0019 0.0021 0.0019 0.0021 6,188,046 +0.00(+10.53%)
May 13, 2021 0.0022 0.0024 0.0018 0.0019 16,770,137 -0.00(-13.64%)
May 12, 2021 0.0021 0.0024 0.0020 0.0022 5,796,487 +0.00(+10.00%)
May 11, 2021 0.0022 0.0024 0.0020 0.0020 8,262,207 -0.00(-9.09%)
May 10, 2021 0.0025 0.0026 0.0022 0.0022 14,074,024 -0.00(-8.33%)
May 07, 2021 0.0025 0.0026 0.0023 0.0024 2,548,099 +0.00(+0.00%)
May 06, 2021 0.0023 0.0025 0.0023 0.0024 4,170,719 -0.00(-4.00%)
May 05, 2021 0.0024 0.0028 0.0023 0.0025 11,633,342 +0.00(+4.17%)
May 04, 2021 0.0025 0.0027 0.0024 0.0024 9,253,651 -0.00(-4.00%)
May 03, 2021 0.0028 0.0028 0.0025 0.0025 3,983,565 -0.00(-7.41%)
Apr 30, 2021 0.0027 0.0028 0.0024 0.0027 7,384,600 +0.00(+3.85%)
Apr 29, 2021 0.0024 0.0027 0.0023 0.0026 6,754,543 +0.00(+8.33%)
Apr 28, 2021 0.0024 0.0026 0.0023 0.0024 6,198,571 +0.00(+0.00%)
Apr 27, 2021 0.0025 0.0027 0.0023 0.0024 5,128,382 +0.00(+0.00%)
Apr 26, 2021 0.0023 0.0027 0.0023 0.0024 14,270,148 +0.00(+4.35%)
Apr 23, 2021 0.0024 0.0024 0.0021 0.0023 12,222,800 -0.00(-4.17%)
Apr 22, 2021 0.0022 0.0024 0.0021 0.0024 5,749,510 +0.00(+14.29%)
Apr 21, 2021 0.0024 0.0025 0.0020 0.0021 9,731,093 -0.00(-8.70%)
Apr 20, 2021 0.0028 0.0028 0.0018 0.0023 80,890,640 -0.00(-17.86%)
Apr 19, 2021 0.0030 0.0030 0.0024 0.0028 14,297,836 +0.00(+3.70%)
Apr 16, 2021 0.0027 0.0030 0.0027 0.0027 12,219,700 +0.00(+0.00%)
Apr 15, 2021 0.0028 0.0031 0.0026 0.0027 16,145,286 +0.00(+0.00%)
Apr 14, 2021 0.0030 0.0030 0.0026 0.0027 17,896,224 -0.00(-10.00%)
Apr 13, 2021 0.0030 0.0032 0.0029 0.0030 11,549,510 +0.00(+3.45%)
Apr 12, 2021 0.0034 0.0034 0.0029 0.0029 10,732,705 -0.00(-3.33%)
Apr 09, 2021 0.0030 0.0033 0.0029 0.0030 15,440,600 -0.00(-9.09%)
Apr 08, 2021 0.0030 0.0035 0.0030 0.0033 10,196,921 +0.00(+10.00%)
Apr 07, 2021 0.0034 0.0034 0.0028 0.0030 12,321,142 -0.00(-6.25%)
Apr 06, 2021 0.0034 0.0034 0.0028 0.0032 21,357,316 -0.00(-5.88%)
Apr 05, 2021 0.0030 0.0034 0.0030 0.0034 8,054,194 +0.00(+3.03%)
Apr 01, 2021 0.0036 0.0036 0.0031 0.0033 10,737,100 -0.00(-2.94%)
Mar 31, 2021 0.0030 0.0036 0.0030 0.0034 12,811,625 +0.00(+3.03%)
Mar 30, 2021 0.0033 0.0035 0.0030 0.0033 14,402,519 -0.00(-2.94%)
Mar 29, 2021 0.0033 0.0037 0.0030 0.0034 6,127,466 +0.00(+6.25%)
Mar 26, 2021 0.0030 0.0039 0.0030 0.0032 17,429,600 +0.00(+3.23%)
Mar 25, 2021 0.0030 0.0034 0.0030 0.0031 10,424,594 -0.00(-6.06%)
Mar 24, 2021 0.0035 0.0035 0.0030 0.0033 30,888,096 -0.00(-2.94%)
Mar 23, 2021 0.0038 0.0038 0.0033 0.0034 22,725,404 -0.00(-8.11%)
Mar 22, 2021 0.0038 0.0042 0.0034 0.0037 22,714,162 -0.00(-5.13%)
Mar 19, 2021 0.0038 0.0039 0.0035 0.0039 39,730,500 +0.00(+5.41%)
Mar 18, 2021 0.0045 0.0045 0.0036 0.0037 86,566,176 -0.00(-11.90%)
Mar 17, 2021 0.0028 0.0081 0.0028 0.0042 714,528,320 +0.00(+40.00%)
Mar 16, 2021 0.0030 0.0035 0.0026 0.0030 10,215,332 +0.00(+3.45%)
Mar 15, 2021 0.0030 0.0035 0.0028 0.0029 17,780,428 -0.00(-12.12%)
Mar 12, 2021 0.0031 0.0035 0.0030 0.0033 6,939,500 +0.00(+0.00%)
Mar 11, 2021 0.0038 0.0039 0.0031 0.0033 17,696,150 -0.00(-8.33%)
Mar 10, 2021 0.0035 0.0039 0.0030 0.0036 9,816,823 +0.00(+12.50%)
Mar 09, 2021 0.0035 0.0050 0.0030 0.0032 36,050,828 +0.00(+0.00%)
Mar 08, 2021 0.0035 0.0036 0.0026 0.0032 11,940,735 -0.00(-8.57%)
Mar 05, 2021 0.0029 0.0036 0.0021 0.0035 23,534,600 +0.00(+59.09%)
Mar 04, 2021 0.0030 0.0030 0.0020 0.0022 37,809,120 -0.00(-26.67%)
Mar 03, 2021 0.0037 0.0037 0.0026 0.0030 46,968,652 -0.00(-14.29%)
Mar 02, 2021 0.0045 0.0045 0.0032 0.0035 39,478,532 -0.00(-18.60%)
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.