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 (%)
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%)
Mar 01, 2021 0.0044 0.0047 0.0040 0.0043 24,349,232 +0.00(+0.00%)
Feb 26, 2021 0.0045 0.0047 0.0040 0.0043 27,158,100 -0.00(-6.52%)
Feb 25, 2021 0.0050 0.0054 0.0046 0.0046 20,117,668 +0.00(+0.00%)
Feb 24, 2021 0.0051 0.0059 0.0045 0.0046 30,783,522 -0.00(-4.17%)
Feb 23, 2021 0.0052 0.0060 0.0045 0.0048 44,199,868 -0.00(-7.69%)
Feb 22, 2021 0.0044 0.0058 0.0042 0.0052 62,208,936 +0.00(+23.81%)
Feb 19, 2021 0.0045 0.0053 0.0040 0.0042 35,255,200 -0.00(-12.50%)
Feb 18, 2021 0.0057 0.0057 0.0040 0.0048 84,331,336 -0.00(-11.11%)
Feb 17, 2021 0.0060 0.0070 0.0051 0.0054 101,312,816 -0.00(-15.62%)
Feb 16, 2021 0.0070 0.0082 0.0056 0.0064 104,129,384 -0.00(-12.33%)
Feb 12, 2021 0.0061 0.0119 0.0057 0.0073 292,268,704 +0.00(+23.73%)
Feb 11, 2021 0.0059 0.0063 0.0055 0.0059 60,734,200 +0.00(+3.51%)
Feb 10, 2021 0.0065 0.0065 0.0048 0.0057 69,336,552 -0.00(-5.00%)
Feb 09, 2021 0.0063 0.0068 0.0051 0.0060 88,119,736 +0.00(+0.00%)
Feb 08, 2021 0.0090 0.0090 0.0050 0.0060 129,422,128 -0.00(-10.45%)
Feb 05, 2021 0.0058 0.0071 0.0052 0.0067 156,768,896 +0.00(+34.00%)
Feb 04, 2021 0.0071 0.0080 0.0050 0.0050 146,575,776 -0.00(-7.41%)
Feb 03, 2021 0.0049 0.0060 0.0041 0.0054 38,417,260 +0.00(+5.88%)
Feb 02, 2021 0.0055 0.0055 0.0046 0.0051 40,078,440 -0.00(-3.77%)
Feb 01, 2021 0.0042 0.0055 0.0042 0.0053 47,903,320 +0.00(+39.47%)
Jan 29, 2021 0.0036 0.0048 0.0028 0.0038 72,773,600 +0.00(+2.70%)
Jan 28, 2021 0.0049 0.0049 0.0024 0.0037 99,276,216 -0.00(-19.57%)
Jan 27, 2021 0.0053 0.0060 0.0040 0.0046 80,327,624 -0.00(-16.36%)
Jan 26, 2021 0.0065 0.0065 0.0051 0.0055 43,508,304 -0.00(-8.33%)
Jan 25, 2021 0.0070 0.0070 0.0054 0.0060 58,459,208 -0.00(-3.23%)
Jan 22, 2021 0.0075 0.0077 0.0056 0.0062 79,673,696 -0.00(-17.33%)
Jan 21, 2021 0.0080 0.0080 0.0069 0.0075 74,396,640 +0.00(+5.63%)
Jan 20, 2021 0.0080 0.0085 0.0067 0.0071 80,735,184 -0.00(-11.25%)
Jan 19, 2021 0.0065 0.0083 0.0044 0.0080 198,930,368 +0.00(+40.35%)
Jan 15, 2021 0.0072 0.0095 0.0051 0.0057 349,930,208 -0.00(-10.94%)
Jan 14, 2021 0.0013 0.0125 0.0012 0.0064 1,414,777,216 +0.01(+433.33%)
Jan 13, 2021 0.0012 0.0013 0.0008 0.0012 164,087,296 +0.00(+0.00%)
Jan 12, 2021 0.0008 0.0012 0.0008 0.0012 339,435,424 +0.00(+50.00%)
Jan 11, 2021 0.0004 0.0008 0.0004 0.0008 135,057,952 +0.00(+33.33%)
Jan 08, 2021 0.0005 0.0006 0.0004 0.0006 14,538,400 +0.00(+20.00%)
Jan 07, 2021 0.0005 0.0006 0.0004 0.0005 29,636,336 +0.00(+0.00%)
Jan 06, 2021 0.0005 0.0006 0.0005 0.0005 9,306,750 -0.00(-16.67%)
Jan 05, 2021 0.0006 0.0006 0.0005 0.0006 4,347,766 +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.