UK markets close in 5 hours 42 minutes

ChinaNet Online Holdings, Inc. (CNET)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.9279+0.0129 (+1.41%)
At close: 04:00PM EDT
0.9181 -0.01 (-1.06%)
After hours: 07:22PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.93000.93000.93000.93000.93001,500
01 May 20240.98000.98000.90000.93000.930094,300
30 Apr 20240.90000.96000.90000.96000.9600900
29 Apr 20240.97001.00000.94000.94000.940012,300
26 Apr 20240.97001.00000.97000.99000.990014,000
25 Apr 20240.95001.00000.93000.98000.98006,400
24 Apr 20240.92001.00000.92000.93000.93004,200
23 Apr 20240.96000.97000.92000.95000.950013,600
22 Apr 20240.98001.01000.94000.99000.9900151,200
19 Apr 20240.97001.00000.94000.99000.99007,100
18 Apr 20240.96001.01000.91001.00001.00005,800
17 Apr 20240.97001.03000.92001.03001.03003,900
16 Apr 20241.02001.02000.96001.00001.00003,200
15 Apr 20241.02001.04000.95001.01001.010030,200
12 Apr 20240.99001.04000.95001.00001.000013,500
11 Apr 20241.06001.06000.99001.03001.03008,300
10 Apr 20241.01001.06000.96001.06001.060033,600
09 Apr 20241.01001.04001.01001.02001.02004,400
08 Apr 20241.05001.05001.00001.05001.050023,400
05 Apr 20241.00001.05001.00001.05001.050044,500
04 Apr 20240.99001.06000.99001.04001.040011,100
03 Apr 20241.05001.05001.01001.03001.03005,100
02 Apr 20241.00001.05001.00001.04001.04004,100
01 Apr 20240.99001.07000.98001.07001.070019,500
28 Mar 20241.00001.03000.89001.02001.020082,600
27 Mar 20240.87001.06000.85001.02001.020066,100
26 Mar 20240.91000.91000.87000.90000.90006,100
25 Mar 20240.87000.92000.87000.90000.90008,900
22 Mar 20240.91000.91000.87000.89000.89009,400
21 Mar 20240.88000.95000.87000.93000.93006,800
20 Mar 20240.91000.91000.89000.91000.910027,200
19 Mar 20240.89000.95000.87000.94000.940025,200
18 Mar 20240.91000.94000.91000.93000.93004,000
15 Mar 20240.91000.99000.91000.97000.970011,900
14 Mar 20240.92000.99000.90000.95000.950018,500
13 Mar 20240.89000.96000.89000.96000.96005,100
12 Mar 20240.92000.92000.90000.92000.92005,400
11 Mar 20240.88000.97000.88000.96000.96005,600
08 Mar 20240.95000.95000.90000.91000.91008,800
07 Mar 20240.88000.95000.86000.95000.950010,900
06 Mar 20240.86000.90000.86000.90000.90005,600
05 Mar 20240.94000.94000.85000.90000.900029,600
04 Mar 20240.93000.94000.92000.93000.930016,300
01 Mar 20240.97000.97000.91000.95000.95005,100
29 Feb 20240.95000.97000.91000.97000.970022,600
28 Feb 20240.94000.97000.91000.96000.960019,700
27 Feb 20240.92000.97000.91000.94000.94005,900
26 Feb 20240.92000.97000.90000.92000.920043,800
23 Feb 20240.92001.00000.90000.97000.970011,500
22 Feb 20240.97000.97000.91000.93000.93005,900
21 Feb 20240.91001.00000.91000.95000.950021,000
20 Feb 20241.02001.09000.93000.93000.930054,800
16 Feb 20241.00001.18000.92001.10001.1000112,400
15 Feb 20240.95001.24000.86001.07001.0700334,300
14 Feb 20240.83000.90000.82000.86000.86007,900
13 Feb 20240.85000.85000.84000.84000.84002,800
12 Feb 20240.90000.91000.84000.84000.840012,200
09 Feb 20240.89000.90000.86000.90000.90002,700
08 Feb 20240.95000.96000.80000.85000.850045,500
07 Feb 20240.90000.90000.82000.82000.820021,600
06 Feb 20240.87000.90000.87000.88000.88007,400
05 Feb 20240.90000.95000.90000.92000.92001,800
02 Feb 20240.93000.95000.88000.95000.95003,800
01 Feb 20240.92001.00000.90000.96000.96003,000
31 Jan 20240.96000.96000.91000.92000.92003,900
30 Jan 20240.96000.97000.95000.97000.970014,600
29 Jan 20241.05001.05000.97000.97000.970021,200
26 Jan 20240.89001.10000.85001.03001.0300230,400
25 Jan 20240.84000.92000.82000.85000.850056,100
24 Jan 20240.82000.86000.79000.84000.840018,400
23 Jan 20240.80000.88000.79000.85000.850039,600
22 Jan 20240.81000.84000.78000.84000.84007,800
19 Jan 20240.82000.82000.80000.81000.81006,600
18 Jan 20240.81000.84000.80000.81000.81005,800
17 Jan 20240.81000.85000.80000.81000.81008,700
16 Jan 20240.80000.85000.80000.84000.840020,000
12 Jan 20240.82000.82000.79000.79000.790019,300
11 Jan 20240.82000.82000.81000.82000.82005,700
10 Jan 20240.79000.85000.79000.82000.82009,300
09 Jan 20240.85000.88000.79000.79000.790047,900
08 Jan 20240.84000.86000.84000.84000.840020,800
05 Jan 20240.83000.86000.83000.84000.84003,500
04 Jan 20240.86000.86000.83000.86000.86006,200
03 Jan 20240.89000.89000.83000.88000.880010,800
02 Jan 20240.84000.88000.83000.86000.86004,800
29 Dec 20230.89000.90000.83000.83000.830023,100
28 Dec 20230.83000.90000.83000.85000.850038,500
27 Dec 20230.95000.95000.82000.89000.890066,200
26 Dec 20230.99001.00000.90000.95000.950028,100
22 Dec 20231.04001.07000.99001.01001.010065,700
21 Dec 20231.01001.05001.00001.03001.030050,300
20 Dec 20231.06001.06000.95000.99000.990064,400
19 Dec 20231.01001.08001.01001.05001.050024,100
18 Dec 20230.93001.04000.93001.03001.030024,100
15 Dec 20230.93000.97000.92000.97000.97009,100
14 Dec 20230.95000.97000.91000.95000.950012,200
13 Dec 20230.94000.97000.94000.97000.970012,300
12 Dec 20230.97000.97000.92000.95000.950047,700
11 Dec 20230.97000.97000.95000.97000.970071,600
08 Dec 20230.93001.00000.91000.96000.960024,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...