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 |
2021-08-12 | $9.00 | $9.00 | $8.75 | $8.75 | 3 107 |
2021-08-11 | $8.67 | $9.01 | $8.64 | $8.83 | 6 738 |
2021-08-10 | $8.43 | $8.88 | $8.43 | $8.61 | 32 783 |
2021-08-09 | $8.40 | $8.61 | $8.36 | $8.50 | 10 123 |
2021-08-06 | $8.60 | $8.60 | $8.22 | $8.42 | 11 017 |
2021-08-05 | $8.52 | $8.55 | $8.39 | $8.47 | 5 873 |
2021-08-04 | $8.64 | $8.64 | $8.21 | $8.41 | 8 247 |
2021-08-03 | $8.29 | $8.63 | $8.29 | $8.53 | 9 027 |
2021-08-02 | $8.81 | $8.85 | $8.16 | $8.16 | 1 915 |
2021-07-30 | $8.24 | $8.51 | $8.24 | $8.51 | 4 856 |
2021-07-29 | $8.56 | $8.76 | $8.05 | $8.23 | 5 738 |
2021-07-28 | $8.25 | $8.61 | $8.14 | $8.56 | 37 642 |
2021-07-27 | $9.09 | $9.09 | $8.01 | $8.11 | 146 785 |
2021-07-26 | $8.96 | $9.55 | $8.57 | $8.57 | 21 751 |
2021-07-23 | $9.50 | $9.73 | $8.95 | $8.96 | 24 310 |
2021-07-22 | $9.65 | $9.87 | $9.32 | $9.37 | 69 838 |
2021-07-21 | $9.13 | $9.75 | $9.11 | $9.70 | 34 547 |
2021-07-20 | $8.86 | $9.09 | $8.86 | $8.95 | 14 416 |
2021-07-19 | $9.34 | $9.34 | $8.84 | $9.06 | 31 612 |
2021-07-16 | $9.64 | $9.69 | $9.41 | $9.48 | 25 255 |
2021-07-15 | $9.70 | $10.03 | $9.51 | $9.62 | 37 986 |
2021-07-14 | $10.68 | $10.80 | $9.51 | $9.76 | 86 187 |
2021-07-13 | $10.29 | $11.24 | $10.29 | $10.65 | 68 521 |
2021-07-12 | $10.18 | $12.39 | $10.07 | $10.71 | 419 222 |
2021-07-09 | $10.36 | $13.36 | $10.01 | $10.49 | 596 967 |