U.S. Markets open in 6 hrs 1 mins

ChinaNet Online Holdings, Inc. (CNET)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.05-0.01 (-0.89%)
At close: 3:59PM EDT
People also watch
RNWKATHMELNKBVSNAMTD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20171.011.061.011.051.0519,200
Sep 19, 20171.021.091.011.061.0624,000
Sep 18, 20171.021.030.941.021.0241,800
Sep 15, 20171.031.050.981.001.006,000
Sep 14, 20171.091.091.021.031.032,800
Sep 13, 20171.091.101.001.091.095,800
Sep 12, 20171.041.101.011.051.0551,600
Sep 11, 20171.001.040.981.041.044,900
Sep 08, 20171.021.100.961.001.0044,200
Sep 07, 20171.071.100.981.001.0038,900
Sep 06, 20171.021.071.011.071.073,600
Sep 05, 20171.041.181.021.071.0775,900
Sep 01, 20170.951.050.901.041.0470,100
Aug 31, 20170.920.960.920.940.9420,600
Aug 30, 20170.970.970.920.920.926,400
Aug 29, 20170.960.990.930.950.9516,300
Aug 28, 20170.980.990.980.980.9810,000
Aug 25, 20170.971.000.971.001.0016,600
Aug 24, 20170.981.060.981.001.00700
Aug 23, 20170.981.000.980.980.982,300
Aug 22, 20171.011.060.980.980.9813,200
Aug 21, 20171.101.101.031.031.0331,900
Aug 18, 20171.031.091.031.041.0410,200
Aug 17, 20171.031.091.031.061.066,100
Aug 16, 20171.061.061.031.031.032,500
Aug 15, 20171.101.101.101.101.101,400
Aug 14, 20171.061.101.061.101.102,200
Aug 11, 20171.061.101.031.061.0610,600
Aug 10, 20171.031.051.031.051.0512,600
Aug 09, 20171.051.061.051.051.052,700
Aug 08, 20171.051.061.051.051.051,400
Aug 07, 20171.061.071.051.071.0710,000
Aug 04, 20171.101.101.071.101.10600
Aug 03, 20171.201.201.101.101.106,100
Aug 02, 20171.071.101.061.101.1019,000
Aug 01, 20171.081.131.061.121.125,100
Jul 31, 20171.101.131.081.081.0834,100
Jul 28, 20171.131.141.131.131.138,700
Jul 27, 20171.131.131.131.131.135,900
Jul 26, 20171.151.151.131.131.132,100
Jul 25, 20171.131.151.131.131.131,800
Jul 24, 20171.141.141.131.131.137,400
Jul 21, 20171.131.151.131.151.154,400
Jul 20, 20171.141.151.141.151.152,800
Jul 19, 20171.161.161.131.151.1512,100
Jul 18, 20171.161.161.151.151.157,300
Jul 17, 20171.151.151.151.151.151,900
Jul 14, 20171.161.161.151.151.1512,500
Jul 13, 20171.141.161.141.141.1410,800
Jul 12, 20171.161.181.161.171.1715,900
Jul 11, 20171.161.171.161.171.175,800
Jul 10, 20171.171.171.171.171.17-
Jul 07, 20171.181.181.171.171.173,700
Jul 06, 20171.141.181.141.151.153,000
Jul 05, 20171.141.161.141.161.1620,000
Jul 03, 20171.201.201.151.161.162,600
Jun 30, 20171.201.241.181.241.246,700
Jun 29, 20171.251.251.151.151.1540,200
Jun 28, 20171.221.281.211.271.2718,900
Jun 27, 20171.221.251.221.251.251,000
Jun 26, 20171.251.251.221.231.239,400
Jun 23, 20171.251.281.251.271.276,700
Jun 22, 20171.231.241.211.241.247,000
Jun 21, 20171.241.241.221.241.2411,100
Jun 20, 20171.271.271.211.241.247,700
Jun 19, 20171.271.301.231.261.265,600
Jun 16, 20171.311.311.231.271.2727,100
Jun 15, 20171.241.271.191.271.2749,500
Jun 14, 20171.171.221.171.221.2217,700
Jun 13, 20171.171.171.131.171.174,700
Jun 12, 20171.171.171.131.161.165,300
Jun 09, 20171.161.211.131.171.179,500
Jun 08, 20171.191.221.161.191.1952,700
Jun 07, 20171.171.171.111.141.1419,900
Jun 06, 20171.161.251.051.141.14132,600
Jun 05, 20171.211.241.121.151.1539,000
Jun 02, 20171.211.281.141.201.2037,300
Jun 01, 20171.251.331.201.201.2039,500
May 31, 20171.291.291.251.251.253,400
May 30, 20171.271.301.271.301.303,400
May 26, 20171.271.301.271.301.309,100
May 25, 20171.351.351.261.281.284,600
May 24, 20171.261.371.201.241.2469,600
May 23, 20171.321.371.211.291.2943,000
May 22, 20171.381.381.211.271.2715,600
May 19, 20171.341.371.261.331.3344,700
May 18, 20171.231.381.161.331.3396,100
May 17, 20171.281.281.181.191.196,600
May 16, 20171.201.351.171.201.20135,400
May 15, 20171.131.211.131.131.135,600
May 12, 20171.171.201.121.141.1437,000
May 11, 20171.231.231.171.171.1731,000
May 10, 20171.201.291.201.261.269,000
May 09, 20171.211.281.201.201.2014,500
May 08, 20171.201.231.201.231.232,400
May 05, 20171.201.221.201.201.205,000
May 04, 20171.241.291.201.201.2021,500
May 03, 20171.251.301.231.251.254,300
May 02, 20171.271.301.231.281.2824,500
May 01, 20171.231.291.231.271.2716,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...