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 (%)
Oct 31, 2022 0.0014 0.0014 0.0012 0.0013 1,162,421 +0.00(+0.00%)
Oct 28, 2022 0.0012 0.0014 0.0012 0.0013 6,947,845 +0.00(+0.00%)
Oct 27, 2022 0.0012 0.0013 0.0012 0.0013 6,857,500 -0.00(-7.14%)
Oct 26, 2022 0.0014 0.0014 0.0012 0.0014 5,855,651 +0.00(+0.00%)
Oct 25, 2022 0.0013 0.0014 0.0012 0.0014 5,474,166 +0.00(+16.67%)
Oct 24, 2022 0.0011 0.0013 0.0011 0.0012 2,116,332 +0.00(+0.00%)
Oct 21, 2022 0.0013 0.0013 0.0011 0.0012 5,163,444 +0.00(+0.00%)
Oct 20, 2022 0.0010 0.0013 0.0010 0.0012 8,837,128 +0.00(+9.09%)
Oct 19, 2022 0.0010 0.0011 0.0009 0.0011 4,954,096 +0.00(+22.22%)
Oct 18, 2022 0.0010 0.0010 0.0009 0.0009 7,329,107 -0.00(-10.00%)
Oct 17, 2022 0.0010 0.0010 0.0008 0.0010 8,560,965 +0.00(+0.00%)
Oct 14, 2022 0.0009 0.0010 0.0008 0.0010 3,750,339 +0.00(+11.11%)
Oct 13, 2022 0.0009 0.0010 0.0009 0.0009 4,157,201 +0.00(+0.00%)
Oct 12, 2022 0.0010 0.0010 0.0009 0.0009 1,301,500 -0.00(-10.00%)
Oct 11, 2022 0.0009 0.0011 0.0009 0.0010 2,831,840 -0.00(-9.09%)
Oct 10, 2022 0.0010 0.0011 0.0009 0.0011 7,713,107 +0.00(+10.00%)
Oct 07, 2022 0.0011 0.0011 0.0009 0.0010 5,998,791 -0.00(-9.09%)
Oct 06, 2022 0.0010 0.0011 0.0009 0.0011 6,126,743 +0.00(+10.00%)
Oct 05, 2022 0.0009 0.0010 0.0009 0.0010 1,418,584 +0.00(+0.00%)
Oct 04, 2022 0.0009 0.0010 0.0009 0.0010 6,479,360 +0.00(+0.00%)
Oct 03, 2022 0.0011 0.0011 0.0009 0.0010 6,755,486 -0.00(-9.09%)
Sep 30, 2022 0.0010 0.0011 0.0010 0.0011 2,172,000 +0.00(+0.00%)
Sep 29, 2022 0.0011 0.0011 0.0010 0.0011 6,634,780 +0.00(+0.00%)
Sep 28, 2022 0.0011 0.0011 0.0010 0.0011 335,000 +0.00(+0.00%)
Sep 27, 2022 0.0011 0.0012 0.0010 0.0011 9,627,500 -0.00(-8.33%)
Sep 26, 2022 0.0012 0.0012 0.0011 0.0012 920,350 +0.00(+9.09%)
Sep 23, 2022 0.0012 0.0012 0.0011 0.0011 5,574,785 -0.00(-8.33%)
Sep 22, 2022 0.0012 0.0013 0.0011 0.0012 16,225,581 -0.00(-7.69%)
Sep 21, 2022 0.0015 0.0015 0.0012 0.0013 25,202,980 -0.00(-7.14%)
Sep 20, 2022 0.0015 0.0015 0.0014 0.0014 1,207,333 -0.00(-6.67%)
Sep 19, 2022 0.0014 0.0015 0.0014 0.0015 2,257,100 +0.00(+0.00%)
Sep 16, 2022 0.0015 0.0016 0.0014 0.0015 1,978,475 +0.00(+7.14%)
Sep 15, 2022 0.0015 0.0016 0.0014 0.0014 5,038,276 -0.00(-12.50%)
Sep 14, 2022 0.0015 0.0017 0.0015 0.0016 2,503,000 +0.00(+6.67%)
Sep 13, 2022 0.0015 0.0016 0.0014 0.0015 10,284,214 +0.00(+0.00%)
Sep 12, 2022 0.0015 0.0015 0.0014 0.0015 4,644,783 +0.00(+0.00%)
Sep 09, 2022 0.0015 0.0016 0.0014 0.0015 8,657,516 +0.00(+0.00%)
Sep 08, 2022 0.0014 0.0015 0.0014 0.0015 3,489,899 +0.00(+0.00%)
Sep 07, 2022 0.0015 0.0016 0.0014 0.0015 5,331,009 -0.00(-6.25%)
Sep 06, 2022 0.0014 0.0016 0.0014 0.0016 7,358,141 +0.00(+0.00%)
Sep 02, 2022 0.0015 0.0016 0.0014 0.0016 8,448,381 +0.00(+6.67%)
Sep 01, 2022 0.0015 0.0016 0.0014 0.0015 10,616,713 +0.00(+0.00%)
Aug 31, 2022 0.0015 0.0016 0.0015 0.0015 9,538,885 -0.00(-6.25%)
Aug 30, 2022 0.0017 0.0017 0.0015 0.0016 10,920,241 -0.00(-5.88%)
Aug 29, 2022 0.0017 0.0018 0.0017 0.0017 6,675,414 -0.00(-5.56%)
Aug 26, 2022 0.0018 0.0018 0.0017 0.0018 4,752,184 +0.00(+0.00%)
Aug 25, 2022 0.0019 0.0019 0.0017 0.0018 12,195,877 -0.00(-5.26%)
Aug 24, 2022 0.0018 0.0019 0.0017 0.0019 5,114,589 +0.00(+5.56%)
Aug 23, 2022 0.0020 0.0020 0.0018 0.0018 14,010,505 +0.00(+0.00%)
Aug 22, 2022 0.0019 0.0020 0.0018 0.0018 4,296,536 -0.00(-10.00%)
Aug 19, 2022 0.0022 0.0022 0.0018 0.0020 23,899,658 -0.00(-9.09%)
Aug 18, 2022 0.0022 0.0023 0.0019 0.0022 26,268,180 +0.00(+0.00%)
Aug 17, 2022 0.0025 0.0028 0.0021 0.0022 17,377,320 +0.00(+0.00%)
Aug 16, 2022 0.0022 0.0022 0.0020 0.0022 3,924,289 +0.00(+4.76%)
Aug 15, 2022 0.0021 0.0022 0.0020 0.0021 18,357,770 +0.00(+5.00%)
Aug 12, 2022 0.0022 0.0022 0.0019 0.0020 20,503,580 -0.00(-4.76%)
Aug 11, 2022 0.0029 0.0030 0.0021 0.0021 77,087,504 -0.00(-19.23%)
Aug 10, 2022 0.0021 0.0028 0.0020 0.0026 66,294,024 +0.00(+30.00%)
Aug 09, 2022 0.0019 0.0021 0.0017 0.0020 18,741,440 +0.00(+5.26%)
Aug 08, 2022 0.0019 0.0020 0.0018 0.0019 14,664,970 +0.00(+0.00%)
Aug 05, 2022 0.0019 0.0020 0.0017 0.0019 6,338,989 +0.00(+5.56%)
Aug 04, 2022 0.0019 0.0020 0.0017 0.0018 4,568,781 -0.00(-5.26%)
Aug 03, 2022 0.0018 0.0020 0.0017 0.0019 12,072,852 +0.00(+18.75%)
Aug 02, 2022 0.0018 0.0018 0.0015 0.0016 4,896,718 -0.00(-11.11%)
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.