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 (%)
Jul 29, 2022 0.0017 0.0017 0.0015 0.0016 4,140,752 +0.00(+6.67%)
Jul 28, 2022 0.0017 0.0017 0.0015 0.0015 4,563,613 -0.00(-11.76%)
Jul 27, 2022 0.0015 0.0017 0.0015 0.0017 12,963,659 +0.00(+6.25%)
Jul 26, 2022 0.0017 0.0018 0.0015 0.0016 13,736,299 -0.00(-11.11%)
Jul 25, 2022 0.0019 0.0019 0.0017 0.0018 9,846,038 -0.00(-5.26%)
Jul 22, 2022 0.0017 0.0019 0.0017 0.0019 4,170,635 +0.00(+0.00%)
Jul 21, 2022 0.0018 0.0019 0.0017 0.0019 5,714,555 +0.00(+5.56%)
Jul 20, 2022 0.0017 0.0019 0.0016 0.0018 15,637,178 +0.00(+5.88%)
Jul 19, 2022 0.0018 0.0018 0.0016 0.0017 7,550,348 -0.00(-5.56%)
Jul 18, 2022 0.0019 0.0019 0.0016 0.0018 7,037,997 -0.00(-5.26%)
Jul 15, 2022 0.0018 0.0019 0.0015 0.0019 28,306,172 +0.00(+5.56%)
Jul 14, 2022 0.0020 0.0021 0.0018 0.0018 40,108,476 -0.00(-5.26%)
Jul 13, 2022 0.0025 0.0025 0.0019 0.0019 43,827,112 -0.00(-24.00%)
Jul 12, 2022 0.0028 0.0030 0.0024 0.0025 36,246,408 -0.00(-10.71%)
Jul 11, 2022 0.0034 0.0035 0.0027 0.0028 47,301,328 -0.00(-15.15%)
Jul 08, 2022 0.0025 0.0034 0.0024 0.0033 52,356,184 +0.00(+26.92%)
Jul 07, 2022 0.0038 0.0038 0.0025 0.0026 112,144,512 -0.00(-25.71%)
Jul 06, 2022 0.0046 0.0047 0.0029 0.0035 149,154,496 -0.00(-20.45%)
Jul 05, 2022 0.0025 0.0044 0.0024 0.0044 246,630,336 +0.00(+100.00%)
Jul 01, 2022 0.0016 0.0022 0.0016 0.0022 59,488,544 +0.00(+37.50%)
Jun 30, 2022 0.0014 0.0016 0.0014 0.0016 4,115,113 +0.00(+6.67%)
Jun 29, 2022 0.0014 0.0016 0.0014 0.0015 5,597,797 +0.00(+0.00%)
Jun 28, 2022 0.0015 0.0016 0.0015 0.0015 4,496,500 +0.00(+0.00%)
Jun 27, 2022 0.0015 0.0016 0.0014 0.0015 3,279,500 +0.00(+0.00%)
Jun 24, 2022 0.0014 0.0016 0.0014 0.0015 4,628,968 +0.00(+7.14%)
Jun 23, 2022 0.0014 0.0015 0.0014 0.0014 2,809,616 +0.00(+0.00%)
Jun 22, 2022 0.0014 0.0015 0.0013 0.0014 1,859,148 +0.00(+7.69%)
Jun 21, 2022 0.0014 0.0015 0.0013 0.0013 9,215,636 +0.00(+0.00%)
Jun 17, 2022 0.0011 0.0013 0.0011 0.0013 19,534,494 +0.00(+18.18%)
Jun 16, 2022 0.0011 0.0013 0.0010 0.0011 21,966,456 -0.00(-8.33%)
Jun 15, 2022 0.0012 0.0012 0.0010 0.0012 7,024,039 +0.00(+0.00%)
Jun 14, 2022 0.0011 0.0012 0.0011 0.0012 10,041,850 +0.00(+0.00%)
Jun 13, 2022 0.0012 0.0013 0.0011 0.0012 5,928,823 -0.00(-7.69%)
Jun 10, 2022 0.0014 0.0014 0.0012 0.0013 2,074,932 -0.00(-7.14%)
Jun 09, 2022 0.0012 0.0014 0.0012 0.0014 5,469,769 +0.00(+16.67%)
Jun 08, 2022 0.0014 0.0014 0.0012 0.0012 9,265,948 -0.00(-14.29%)
Jun 07, 2022 0.0015 0.0015 0.0014 0.0014 12,488,623 -0.00(-6.67%)
Jun 06, 2022 0.0016 0.0016 0.0015 0.0015 2,166,781 +0.00(+0.00%)
Jun 03, 2022 0.0015 0.0016 0.0014 0.0015 3,027,471 +0.00(+0.00%)
Jun 02, 2022 0.0014 0.0016 0.0014 0.0015 2,302,314 +0.00(+0.00%)
Jun 01, 2022 0.0015 0.0016 0.0014 0.0015 1,996,600 -0.00(-6.25%)
May 31, 2022 0.0014 0.0018 0.0014 0.0016 9,206,159 +0.00(+0.00%)
May 27, 2022 0.0015 0.0016 0.0013 0.0016 6,111,483 +0.00(+6.67%)
May 26, 2022 0.0014 0.0015 0.0014 0.0015 15,736,166 +0.00(+0.00%)
May 25, 2022 0.0014 0.0015 0.0014 0.0015 3,327,433 +0.00(+7.14%)
May 24, 2022 0.0015 0.0015 0.0014 0.0014 7,962,034 -0.00(-6.67%)
May 23, 2022 0.0018 0.0018 0.0014 0.0015 17,374,758 -0.00(-16.67%)
May 20, 2022 0.0016 0.0018 0.0016 0.0018 8,238,007 +0.00(+20.00%)
May 19, 2022 0.0016 0.0017 0.0015 0.0015 2,999,402 -0.00(-11.76%)
May 18, 2022 0.0017 0.0017 0.0016 0.0017 4,768,989 +0.00(+0.00%)
May 17, 2022 0.0016 0.0017 0.0016 0.0017 2,452,900 +0.00(+0.00%)
May 16, 2022 0.0018 0.0019 0.0016 0.0017 26,341,432 +0.00(+0.00%)
May 13, 2022 0.0017 0.0018 0.0017 0.0017 3,640,422 -0.00(-5.56%)
May 12, 2022 0.0017 0.0018 0.0017 0.0018 6,905,005 +0.00(+5.88%)
May 11, 2022 0.0017 0.0019 0.0016 0.0017 2,615,236 -0.00(-10.53%)
May 10, 2022 0.0015 0.0019 0.0015 0.0019 20,117,742 +0.00(+18.75%)
May 09, 2022 0.0018 0.0018 0.0015 0.0016 7,829,768 -0.00(-5.88%)
May 06, 2022 0.0018 0.0018 0.0016 0.0017 2,395,451 -0.00(-10.53%)
May 05, 2022 0.0018 0.0019 0.0018 0.0019 1,591,700 +0.00(+5.56%)
May 04, 2022 0.0017 0.0018 0.0016 0.0018 1,507,103 +0.00(+0.00%)
May 03, 2022 0.0017 0.0018 0.0017 0.0018 4,152,700 +0.00(+5.88%)
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.