NASDAQ:JRJC
Delisted
China Finance Online Co. Limited Stock Price (Quote)
$1.83
+0 (+0%)
At Close: May 27, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.83 | $1.83 | Friday, 27th May 2022 JRJC stock ended at $1.83. During the day the stock fluctuated 0% from a day low at $1.83 to a day high of $1.83. |
90 days | $1.83 | $1.83 | |
52 weeks | $1.00 | $13.39 |
Historical China Finance Online Co. Limited prices
Date | Open | High | Low | Close | Volume |
2021-10-22 | $6.88 | $7.60 | $6.30 | $7.52 | 1 407 408 |
2021-10-21 | $8.64 | $10.63 | $7.93 | $9.13 | 26 548 234 |
2021-10-20 | $6.29 | $8.72 | $6.08 | $7.55 | 5 616 367 |
2021-10-19 | $5.94 | $6.50 | $5.73 | $6.28 | 91 863 |
2021-10-18 | $6.15 | $6.34 | $5.89 | $5.89 | 27 723 |
2021-10-15 | $6.20 | $6.52 | $6.10 | $6.15 | 92 466 |
2021-10-14 | $6.55 | $6.55 | $6.04 | $6.28 | 38 332 |
2021-10-13 | $6.19 | $6.39 | $6.07 | $6.21 | 40 289 |
2021-10-12 | $5.69 | $6.35 | $5.69 | $6.07 | 85 253 |
2021-10-11 | $5.64 | $5.82 | $5.48 | $5.77 | 15 706 |
2021-10-08 | $5.51 | $5.79 | $5.23 | $5.61 | 56 806 |
2021-10-07 | $5.37 | $5.74 | $5.25 | $5.65 | 89 146 |
2021-10-06 | $5.33 | $5.51 | $5.25 | $5.25 | 44 891 |
2021-10-05 | $5.28 | $5.46 | $5.24 | $5.30 | 12 679 |
2021-10-04 | $5.24 | $5.37 | $5.15 | $5.36 | 20 948 |
2021-10-01 | $5.22 | $5.33 | $5.16 | $5.33 | 10 488 |
2021-09-30 | $5.20 | $5.40 | $5.12 | $5.18 | 25 364 |
2021-09-29 | $5.06 | $5.22 | $4.84 | $5.18 | 25 794 |
2021-09-28 | $5.00 | $5.37 | $4.82 | $5.02 | 55 417 |
2021-09-27 | $5.08 | $5.24 | $5.06 | $5.11 | 25 229 |
2021-09-24 | $5.22 | $5.30 | $4.98 | $5.04 | 17 968 |
2021-09-23 | $4.99 | $5.45 | $4.85 | $5.15 | 120 397 |
2021-09-22 | $4.95 | $6.65 | $4.80 | $4.95 | 934 717 |
2021-09-21 | $4.80 | $4.99 | $4.64 | $4.98 | 26 397 |
2021-09-20 | $4.91 | $5.00 | $4.50 | $4.76 | 20 626 |