Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ChinaNet Online Holdings Stock Price (Quote) NASDAQ:CNET
$0.31 ( -7.64% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.28 | $0.63 | Friday, 20th May 2022 CNET stock ended at $0.31. This is 7.64% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 14.10% from a day low at $0.30 to a day high of $0.34. |
| 90 days | $0.28 | $0.96 | |
| 52 weeks | $0.28 | $2.40 |
Historical ChinaNet Online Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $0.33 | $0.34 | $0.30 | $0.31 | 112 797 |
| 2022-05-19 | $0.33 | $0.36 | $0.33 | $0.34 | 236 973 |
| 2022-05-18 | $0.29 | $0.33 | $0.28 | $0.32 | 814 352 |
| 2022-05-17 | $0.30 | $0.31 | $0.28 | $0.30 | 150 468 |
| 2022-05-16 | $0.31 | $0.31 | $0.30 | $0.31 | 59 611 |
| 2022-05-13 | $0.30 | $0.33 | $0.29 | $0.31 | 198 711 |
| 2022-05-12 | $0.30 | $0.30 | $0.28 | $0.29 | 195 511 |
| 2022-05-11 | $0.31 | $0.32 | $0.28 | $0.31 | 142 656 |
| 2022-05-10 | $0.32 | $0.33 | $0.30 | $0.30 | 222 021 |
| 2022-05-09 | $0.40 | $0.40 | $0.32 | $0.33 | 208 980 |
| 2022-05-06 | $0.44 | $0.44 | $0.38 | $0.41 | 113 755 |
| 2022-05-05 | $0.46 | $0.48 | $0.42 | $0.44 | 110 127 |
| 2022-05-04 | $0.48 | $0.49 | $0.46 | $0.46 | 98 090 |
| 2022-05-03 | $0.49 | $0.50 | $0.48 | $0.50 | 44 805 |
| 2022-05-02 | $0.50 | $0.51 | $0.48 | $0.48 | 110 502 |
| 2022-04-29 | $0.50 | $0.52 | $0.48 | $0.51 | 120 667 |
| 2022-04-28 | $0.48 | $0.50 | $0.47 | $0.49 | 26 309 |
| 2022-04-27 | $0.52 | $0.52 | $0.46 | $0.50 | 153 573 |
| 2022-04-26 | $0.56 | $0.56 | $0.52 | $0.52 | 129 557 |
| 2022-04-25 | $0.57 | $0.57 | $0.52 | $0.54 | 72 493 |
| 2022-04-22 | $0.61 | $0.62 | $0.52 | $0.58 | 31 780 |
| 2022-04-21 | $0.61 | $0.62 | $0.60 | $0.61 | 19 600 |
| 2022-04-20 | $0.60 | $0.63 | $0.60 | $0.61 | 80 600 |
| 2022-04-19 | $0.61 | $0.63 | $0.60 | $0.60 | 28 900 |
| 2022-04-18 | $0.58 | $0.63 | $0.58 | $0.62 | 85 500 |
| 2022-04-14 | $0.66 | $0.66 | $0.60 | $0.61 | 90 248 |
| 2022-04-13 | $0.64 | $0.68 | $0.61 | $0.66 | 105 918 |
| 2022-04-12 | $0.61 | $0.64 | $0.61 | $0.63 | 13 597 |
| 2022-04-11 | $0.62 | $0.68 | $0.61 | $0.61 | 95 264 |
| 2022-04-08 | $0.64 | $0.67 | $0.62 | $0.62 | 56 469 |
| 2022-04-07 | $0.66 | $0.69 | $0.61 | $0.63 | 172 800 |
| 2022-04-06 | $0.69 | $0.69 | $0.65 | $0.67 | 193 200 |
| 2022-04-05 | $0.76 | $0.78 | $0.68 | $0.69 | 256 900 |
| 2022-04-04 | $0.69 | $0.75 | $0.67 | $0.73 | 379 800 |
| 2022-04-01 | $0.74 | $0.75 | $0.69 | $0.70 | 161 209 |
| 2022-03-31 | $0.71 | $0.76 | $0.68 | $0.73 | 410 244 |
| 2022-03-30 | $0.73 | $0.73 | $0.69 | $0.71 | 135 530 |
| 2022-03-29 | $0.78 | $0.79 | $0.70 | $0.72 | 318 100 |
| 2022-03-28 | $0.72 | $0.83 | $0.67 | $0.79 | 1 034 800 |
| 2022-03-25 | $0.70 | $0.75 | $0.70 | $0.71 | 67 300 |
| 2022-03-24 | $0.73 | $0.77 | $0.66 | $0.71 | 178 300 |
| 2022-03-23 | $0.75 | $0.80 | $0.66 | $0.75 | 213 200 |
| 2022-03-22 | $0.82 | $0.87 | $0.76 | $0.80 | 165 313 |
| 2022-03-21 | $0.90 | $0.90 | $0.77 | $0.81 | 541 415 |
| 2022-03-18 | $0.70 | $0.96 | $0.68 | $0.85 | 1 080 739 |
| 2022-03-17 | $0.71 | $0.72 | $0.66 | $0.70 | 144 200 |
| 2022-03-16 | $0.74 | $0.74 | $0.62 | $0.73 | 299 300 |
| 2022-03-15 | $0.63 | $0.69 | $0.61 | $0.64 | 416 200 |
| 2022-03-14 | $0.64 | $0.69 | $0.59 | $0.68 | 69 900 |
| 2022-03-11 | $0.64 | $0.68 | $0.62 | $0.65 | 85 100 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
