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 (%)
Sep 30, 2021 0.0037 0.0037 0.0029 0.0034 98,455,040 -0.00(-8.11%)
Sep 29, 2021 0.0038 0.0040 0.0035 0.0037 37,643,036 -0.00(-7.50%)
Sep 28, 2021 0.0043 0.0043 0.0036 0.0040 43,455,556 -0.00(-4.76%)
Sep 27, 2021 0.0051 0.0053 0.0037 0.0042 120,430,496 -0.00(-17.65%)
Sep 24, 2021 0.0050 0.0051 0.0046 0.0051 29,281,792 +0.00(+2.00%)
Sep 23, 2021 0.0052 0.0054 0.0047 0.0050 43,941,288 -0.00(-5.66%)
Sep 22, 2021 0.0057 0.0060 0.0049 0.0053 43,315,512 -0.00(-3.64%)
Sep 21, 2021 0.0056 0.0060 0.0049 0.0055 43,055,320 +0.00(+0.00%)
Sep 20, 2021 0.0050 0.0057 0.0045 0.0055 33,581,296 +0.00(+3.77%)
Sep 17, 2021 0.0047 0.0053 0.0044 0.0053 29,016,268 +0.00(+12.77%)
Sep 16, 2021 0.0054 0.0055 0.0042 0.0047 58,105,080 -0.00(-11.32%)
Sep 15, 2021 0.0057 0.0057 0.0048 0.0053 26,879,516 -0.00(-1.85%)
Sep 14, 2021 0.0056 0.0058 0.0049 0.0054 48,515,284 +0.00(+0.00%)
Sep 13, 2021 0.0050 0.0056 0.0044 0.0054 35,333,620 +0.00(+8.00%)
Sep 10, 2021 0.0049 0.0057 0.0042 0.0050 58,866,688 +0.00(+2.04%)
Sep 09, 2021 0.0060 0.0061 0.0048 0.0049 37,902,512 -0.00(-14.04%)
Sep 08, 2021 0.0060 0.0062 0.0050 0.0057 42,396,696 -0.00(-1.72%)
Sep 07, 2021 0.0062 0.0069 0.0047 0.0058 77,503,480 -0.00(-6.45%)
Sep 03, 2021 0.0054 0.0068 0.0050 0.0062 173,603,568 +0.00(+21.57%)
Sep 02, 2021 0.0040 0.0053 0.0037 0.0051 105,311,520 +0.00(+24.39%)
Sep 01, 2021 0.0049 0.0049 0.0036 0.0041 70,054,720 -0.00(-8.89%)
Aug 31, 2021 0.0036 0.0047 0.0036 0.0045 93,106,896 +0.00(+28.57%)
Aug 30, 2021 0.0030 0.0038 0.0030 0.0035 90,004,048 +0.00(+16.67%)
Aug 27, 2021 0.0025 0.0031 0.0024 0.0030 86,007,592 +0.00(+25.00%)
Aug 26, 2021 0.0022 0.0025 0.0019 0.0024 41,847,876 +0.00(+9.09%)
Aug 25, 2021 0.0019 0.0026 0.0017 0.0022 108,271,992 +0.00(+15.79%)
Aug 24, 2021 0.0020 0.0020 0.0017 0.0019 20,574,250 -0.00(-5.00%)
Aug 23, 2021 0.0019 0.0022 0.0019 0.0020 4,624,296 +0.00(+0.00%)
Aug 20, 2021 0.0019 0.0020 0.0018 0.0020 21,611,544 +0.00(+0.00%)
Aug 19, 2021 0.0020 0.0021 0.0017 0.0020 27,359,592 -0.00(-4.76%)
Aug 18, 2021 0.0023 0.0025 0.0020 0.0021 16,713,514 -0.00(-12.50%)
Aug 17, 2021 0.0021 0.0024 0.0020 0.0024 17,709,704 +0.00(+9.09%)
Aug 16, 2021 0.0019 0.0023 0.0018 0.0022 33,705,588 +0.00(+0.00%)
Aug 13, 2021 0.0023 0.0024 0.0019 0.0022 21,093,558 +0.00(+0.00%)
Aug 12, 2021 0.0024 0.0024 0.0021 0.0022 18,297,776 +0.00(+0.00%)
Aug 11, 2021 0.0018 0.0024 0.0018 0.0022 25,455,340 +0.00(+15.79%)
Aug 10, 2021 0.0021 0.0023 0.0017 0.0019 38,168,088 -0.00(-13.64%)
Aug 09, 2021 0.0025 0.0025 0.0021 0.0022 17,877,068 -0.00(-8.33%)
Aug 06, 2021 0.0028 0.0028 0.0021 0.0024 83,225,312 -0.00(-14.29%)
Aug 05, 2021 0.0027 0.0029 0.0024 0.0028 177,489,264 +0.00(+21.74%)
Aug 04, 2021 0.0018 0.0028 0.0018 0.0023 194,739,632 +0.00(+27.78%)
Aug 03, 2021 0.0016 0.0021 0.0015 0.0018 43,687,128 +0.00(+12.50%)
Aug 02, 2021 0.0016 0.0017 0.0015 0.0016 7,258,572 +0.00(+0.00%)
Jul 30, 2021 0.0016 0.0017 0.0014 0.0016 4,121,645 +0.00(+0.00%)
Jul 29, 2021 0.0016 0.0017 0.0014 0.0016 10,978,510 +0.00(+0.00%)
Jul 28, 2021 0.0017 0.0017 0.0013 0.0016 35,754,208 +0.00(+0.00%)
Jul 27, 2021 0.0014 0.0016 0.0014 0.0016 4,351,220 +0.00(+0.00%)
Jul 26, 2021 0.0016 0.0017 0.0014 0.0016 20,144,468 +0.00(+0.00%)
Jul 23, 2021 0.0016 0.0017 0.0015 0.0016 8,126,627 +0.00(+6.67%)
Jul 22, 2021 0.0017 0.0018 0.0015 0.0015 16,163,112 -0.00(-16.67%)
Jul 21, 2021 0.0018 0.0019 0.0017 0.0018 4,560,204 +0.00(+0.00%)
Jul 20, 2021 0.0018 0.0019 0.0017 0.0018 4,855,324 +0.00(+0.00%)
Jul 19, 2021 0.0020 0.0020 0.0017 0.0018 4,727,282 +0.00(+0.00%)
Jul 16, 2021 0.0019 0.0020 0.0018 0.0018 6,582,078 +0.00(+0.00%)
Jul 15, 2021 0.0019 0.0020 0.0018 0.0018 2,670,662 -0.00(-5.26%)
Jul 14, 2021 0.0019 0.0019 0.0018 0.0019 3,667,523 +0.00(+0.00%)
Jul 13, 2021 0.0019 0.0020 0.0018 0.0019 8,069,903 +0.00(+0.00%)
Jul 12, 2021 0.0020 0.0020 0.0018 0.0019 1,241,100 +0.00(+0.00%)
Jul 09, 2021 0.0020 0.0020 0.0018 0.0019 1,769,920 +0.00(+0.00%)
Jul 08, 2021 0.0020 0.0020 0.0018 0.0019 1,720,158 +0.00(+0.00%)
Jul 07, 2021 0.0019 0.0020 0.0018 0.0019 2,818,732 +0.00(+0.00%)
Jul 06, 2021 0.0019 0.0020 0.0018 0.0019 1,603,531 +0.00(+0.00%)
Jul 02, 2021 0.0021 0.0022 0.0018 0.0019 7,360,791 -0.00(-9.52%)
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.