Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 0.0013 0.0013 0.0012 0.0012 365,028 -0.00(-14.29%)
Sep 27, 2019 0.0014 0.0014 0.0014 0.0014 1,430,000 +0.00(+0.00%)
Sep 26, 2019 0.0010 0.0015 0.0010 0.0014 2,257,000 +0.00(+40.00%)
Sep 25, 2019 0.0009 0.0012 0.0009 0.0010 527,284 -0.00(-16.67%)
Sep 24, 2019 0.0008 0.0014 0.0008 0.0012 6,655,927 +0.00(+33.33%)
Sep 20, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 19, 2019 0.0012 0.0012 0.0009 0.0009 450,484 -0.00(-10.00%)
Sep 18, 2019 0.0010 0.0010 0.0010 0.0010 11,000 +0.00(+0.00%)
Sep 17, 2019 0.0010 0.0010 0.0009 0.0010 473,000 +0.00(+0.00%)
Sep 13, 2019 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Sep 11, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Sep 10, 2019 0.0013 0.0014 0.0013 0.0014 100,000 +0.00(+55.56%)
Sep 09, 2019 0.0011 0.0013 0.0009 0.0009 1,735,370 -0.00(-10.00%)
Sep 06, 2019 0.0013 0.0013 0.0010 0.0010 2,024,200 -0.00(-9.09%)
Sep 05, 2019 0.0013 0.0015 0.0011 0.0011 670,000 -0.00(-8.33%)
Sep 04, 2019 0.0012 0.0012 0.0012 0.0012 200,000 +0.00(+0.00%)
Sep 03, 2019 0.0011 0.0012 0.0011 0.0012 70,000 -0.00(-7.69%)
Aug 30, 2019 0.0014 0.0014 0.0013 0.0013 40,000 +0.00(+0.00%)
Aug 29, 2019 0.0011 0.0013 0.0011 0.0013 1,689,941 +0.00(+18.18%)
Aug 27, 2019 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 26, 2019 0.0012 0.0012 0.0012 0.0012 1,751,100 -0.00(-14.29%)
Aug 23, 2019 0.0012 0.0014 0.0012 0.0014 740,000 +0.00(+7.69%)
Aug 22, 2019 0.0016 0.0016 0.0013 0.0013 9,768,501 -0.00(-18.75%)
Aug 21, 2019 0.0015 0.0016 0.0013 0.0016 1,851,373 +0.00(+14.29%)
Aug 20, 2019 0.0014 0.0015 0.0013 0.0014 6,487,964 +0.00(+7.69%)
Aug 19, 2019 0.0018 0.0018 0.0013 0.0013 14,351,789 -0.00(-27.78%)
Aug 16, 2019 0.0020 0.0020 0.0016 0.0018 7,717,700 +0.00(+0.00%)
Aug 15, 2019 0.0029 0.0029 0.0018 0.0018 19,160,696 -0.00(-35.71%)
Aug 14, 2019 0.0020 0.0037 0.0020 0.0028 61,581,224 +0.00(+40.00%)
Aug 13, 2019 0.0016 0.0020 0.0016 0.0020 606,070 +0.00(+0.00%)
Aug 12, 2019 0.0016 0.0020 0.0016 0.0020 366,000 +0.00(+0.00%)
Aug 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Aug 07, 2019 0.0019 0.0020 0.0016 0.0019 793,206 +0.00(+0.00%)
Aug 06, 2019 0.0016 0.0020 0.0016 0.0019 2,795,441 +0.00(+26.67%)
Aug 05, 2019 0.0017 0.0017 0.0015 0.0015 355,333 -0.00(-11.76%)
Aug 02, 2019 0.0015 0.0020 0.0014 0.0017 4,675,500 +0.00(+13.33%)
Jul 30, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 26, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 23, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Jul 22, 2019 0.0014 0.0014 0.0014 0.0014 53,999 -0.00(-30.00%)
Jul 19, 2019 0.0013 0.0020 0.0013 0.0020 21,600 +0.00(+33.33%)
Jul 18, 2019 0.0015 0.0015 0.0015 0.0015 213,500 -0.00(-25.00%)
Jul 17, 2019 0.0019 0.0020 0.0019 0.0020 260,000 +0.00(+42.86%)
Jul 16, 2019 0.0014 0.0014 0.0014 0.0014 90,677 -0.00(-30.00%)
Jul 15, 2019 0.0020 0.0020 0.0020 0.0020 10,040 +0.00(+17.65%)
Jul 12, 2019 0.0014 0.0019 0.0014 0.0017 56,000 +0.00(+21.43%)
Jul 10, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jul 08, 2019 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jul 03, 2019 0.0020 0.0020 0.0020 0 +0.00(+53.85%)
Jul 02, 2019 0.0013 0.0014 0.0013 0.0013 41,450 -0.00(-7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.