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 (%)
Dec 31, 2021 0.0023 0.0023 0.0018 0.0021 27,190,184 -0.00(-4.55%)
Dec 30, 2021 0.0021 0.0024 0.0021 0.0022 31,675,070 +0.00(+4.76%)
Dec 29, 2021 0.0023 0.0024 0.0021 0.0021 7,553,712 -0.00(-12.50%)
Dec 28, 2021 0.0022 0.0025 0.0022 0.0024 3,184,231 +0.00(+0.00%)
Dec 27, 2021 0.0026 0.0026 0.0020 0.0024 13,503,753 +0.00(+0.00%)
Dec 23, 2021 0.0025 0.0027 0.0023 0.0024 12,890,816 +0.00(+0.00%)
Dec 22, 2021 0.0023 0.0025 0.0021 0.0024 12,877,628 +0.00(+4.35%)
Dec 21, 2021 0.0022 0.0024 0.0022 0.0023 12,717,834 +0.00(+9.52%)
Dec 20, 2021 0.0022 0.0024 0.0020 0.0021 5,415,240 -0.00(-8.70%)
Dec 17, 2021 0.0020 0.0023 0.0020 0.0023 10,265,920 +0.00(+9.52%)
Dec 16, 2021 0.0019 0.0021 0.0018 0.0021 8,394,833 +0.00(+5.00%)
Dec 15, 2021 0.0021 0.0021 0.0019 0.0020 10,140,392 +0.00(+0.00%)
Dec 14, 2021 0.0020 0.0021 0.0019 0.0020 3,754,014 +0.00(+0.00%)
Dec 13, 2021 0.0020 0.0023 0.0018 0.0020 21,639,052 -0.00(-4.76%)
Dec 10, 2021 0.0021 0.0022 0.0020 0.0021 16,422,810 +0.00(+0.00%)
Dec 09, 2021 0.0017 0.0022 0.0017 0.0021 12,775,510 +0.00(+23.53%)
Dec 08, 2021 0.0017 0.0019 0.0016 0.0017 8,090,125 +0.00(+0.00%)
Dec 07, 2021 0.0016 0.0018 0.0016 0.0017 9,440,550 +0.00(+6.25%)
Dec 06, 2021 0.0015 0.0017 0.0015 0.0016 9,272,491 -0.00(-5.88%)
Dec 03, 2021 0.0017 0.0017 0.0016 0.0017 5,820,277 +0.00(+0.00%)
Dec 02, 2021 0.0015 0.0017 0.0015 0.0017 28,266,764 +0.00(+0.00%)
Dec 01, 2021 0.0016 0.0017 0.0015 0.0017 15,343,786 +0.00(+0.00%)
Nov 30, 2021 0.0018 0.0019 0.0016 0.0017 37,776,124 -0.00(-10.53%)
Nov 29, 2021 0.0020 0.0020 0.0018 0.0019 3,449,151 -0.00(-5.00%)
Nov 26, 2021 0.0020 0.0020 0.0018 0.0020 4,084,168 +0.00(+0.00%)
Nov 24, 2021 0.0017 0.0020 0.0016 0.0020 8,512,307 +0.00(+11.11%)
Nov 23, 2021 0.0019 0.0020 0.0015 0.0018 32,906,924 -0.00(-5.26%)
Nov 22, 2021 0.0021 0.0022 0.0018 0.0019 18,988,940 -0.00(-9.52%)
Nov 19, 2021 0.0020 0.0021 0.0018 0.0021 16,685,305 +0.00(+5.00%)
Nov 18, 2021 0.0023 0.0023 0.0019 0.0020 35,908,316 -0.00(-9.09%)
Nov 17, 2021 0.0023 0.0024 0.0021 0.0022 14,035,269 +0.00(+0.00%)
Nov 16, 2021 0.0023 0.0023 0.0021 0.0022 5,871,798 +0.00(+0.00%)
Nov 15, 2021 0.0023 0.0026 0.0022 0.0022 9,167,605 -0.00(-4.35%)
Nov 12, 2021 0.0023 0.0024 0.0021 0.0023 6,523,739 -0.00(-4.17%)
Nov 11, 2021 0.0024 0.0026 0.0023 0.0024 15,054,562 -0.00(-4.00%)
Nov 10, 2021 0.0025 0.0025 19,738,936 +0.00(+0.00%)
Nov 09, 2021 0.0025 0.0026 0.0024 0.0025 6,556,410 +0.00(+0.00%)
Nov 08, 2021 0.0026 0.0029 0.0022 0.0025 22,410,216 -0.00(-3.85%)
Nov 05, 2021 0.0024 0.0029 0.0024 0.0026 34,626,056 +0.00(+8.33%)
Nov 04, 2021 0.0023 0.0024 0.0023 0.0024 10,021,420 +0.00(+4.35%)
Nov 03, 2021 0.0021 0.0024 0.0018 0.0023 25,501,628 +0.00(+0.00%)
Nov 02, 2021 0.0023 0.0023 0.0020 0.0023 21,226,236 +0.00(+0.00%)
Nov 01, 2021 0.0024 0.0024 0.0021 0.0023 18,083,396 -0.00(-4.17%)
Oct 29, 2021 0.0021 0.0024 0.0021 0.0024 12,816,039 +0.00(+9.09%)
Oct 28, 2021 0.0025 0.0026 0.0018 0.0022 107,794,768 -0.00(-12.00%)
Oct 27, 2021 0.0027 0.0027 0.0023 0.0025 36,400,560 -0.00(-3.85%)
Oct 26, 2021 0.0029 0.0026 13,232,056 -0.00(-3.70%)
Oct 25, 2021 0.0027 0.0030 0.0027 0.0027 18,932,084 -0.00(-3.57%)
Oct 22, 2021 0.0031 0.0031 0.0026 0.0028 29,322,162 -0.00(-6.67%)
Oct 21, 2021 0.0033 0.0033 0.0030 0.0030 11,136,591 -0.00(-9.09%)
Oct 20, 2021 0.0032 0.0035 0.0031 0.0033 15,948,008 +0.00(+10.00%)
Oct 19, 2021 0.0031 0.0032 0.0030 0.0030 17,612,648 -0.00(-3.23%)
Oct 18, 2021 0.0034 0.0036 0.0030 0.0031 38,839,248 +0.00(+0.00%)
Oct 15, 2021 0.0031 0.0034 0.0030 0.0031 11,567,205 -0.00(-3.13%)
Oct 14, 2021 0.0032 0.0035 0.0030 0.0032 8,572,138 -0.00(-3.03%)
Oct 13, 2021 0.0030 0.0035 0.0029 0.0033 41,917,136 +0.00(+10.00%)
Oct 12, 2021 0.0029 0.0030 0.0028 0.0030 9,372,541 +0.00(+3.45%)
Oct 11, 2021 0.0030 0.0030 0.0028 0.0029 6,311,787 -0.00(-3.33%)
Oct 08, 2021 0.0029 0.0030 0.0028 0.0030 6,052,246 +0.00(+3.45%)
Oct 07, 2021 0.0029 0.0030 0.0028 0.0029 10,154,878 +0.00(+0.00%)
Oct 06, 2021 0.0031 0.0031 0.0027 0.0029 7,599,155 -0.00(-3.33%)
Oct 05, 2021 0.0028 0.0030 0.0027 0.0030 13,278,275 +0.00(+11.11%)
Oct 04, 2021 0.0030 0.0031 0.0026 0.0027 35,229,932 -0.00(-15.62%)
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.