CNET

ChinaNet Online Holdings, Inc. Common Stock Historical Stock Prices

$0.615
*  
0.005
0.82%
Get CNET Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CNET now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.63 0.63 0.615 0.615 7,760
05/23/2016 0.63 0.63 0.61 0.61 4,126
05/20/2016 0.616 0.62 0.615 0.615 10,218
05/19/2016 0.62 0.63 0.61 0.63 21,176
05/18/2016 0.6202 0.63 0.61 0.61 21,972
05/17/2016 0.639 0.64 0.6201 0.6265 7,786
05/16/2016 0.61 0.64 0.61 0.62 3,274
05/13/2016 0.6202 0.64 0.61 0.62 19,000
05/12/2016 0.6201 0.65 0.6201 0.6392 28,214
05/11/2016 0.623 0.65 0.62 0.6218 6,805
05/10/2016 0.62 0.6437 0.62 0.6218 5,046
05/09/2016 0.6696 0.6711 0.6101 0.6457 53,689
05/06/2016 0.7 0.7 0.66 0.67 1,468
05/05/2016 0.68 0.7 0.661 0.67 23,639
05/04/2016 0.65 0.7 0.65 0.7 20,176
05/03/2016 0.7 0.7 0.651 0.678 27,822
05/02/2016 0.65 0.7 0.65 0.688 18,484
04/29/2016 0.7 0.7 0.65 0.67 1,478
04/28/2016 0.6321 0.68 0.6321 0.65 11,693
04/27/2016 0.68 0.69 0.65 0.66 29,512
04/26/2016 0.68 0.7 0.68 0.7 2,604
04/25/2016 0.7 0.7 0.65 0.6873 10,438
04/22/2016 0.69 0.7 0.651 0.7 96,363
04/21/2016 0.65 0.7 0.65 0.69 11,379
04/20/2016 0.6799 0.68 0.6511 0.6511 3,106
04/19/2016 0.67 0.68 0.67 0.68 1,365
04/18/2016 0.65 0.68 0.65 0.67 27,396
04/15/2016 0.66 0.67 0.651 0.66 18,614
04/14/2016 0.6222 0.67 0.6222 0.65 6,320
04/13/2016 0.65 0.67 0.64 0.66 35,536
04/12/2016 0.65 0.67 0.65 0.67 32,805
04/11/2016 0.655 0.66 0.65 0.66 28,041
04/08/2016 0.6899 0.6899 0.65 0.651 18,772
04/07/2016 0.7 0.7 0.6585 0.67 30,154
04/06/2016 0.662 0.6966 0.661 0.676 40,642
04/05/2016 0.7 0.7 0.65 0.6899 11,635
04/04/2016 0.71 0.71 0.67 0.7 5,679
04/01/2016 0.6701 0.7 0.67 0.6889 2,400
03/31/2016 0.7 0.7 0.69 0.7 15,401
03/30/2016 0.71 0.71 0.6729 0.7 11,308
03/29/2016 0.68 0.69 0.67 0.69 16,301
03/28/2016 0.65 0.7 0.65 0.69 13,382
03/24/2016 0.71 0.71 0.6652 0.6699 19,804
03/23/2016 0.71 0.71 0.682 0.6999 1,905
03/22/2016 0.7 0.71 0.673 0.71 20,804
03/21/2016 0.66 0.7 0.66 0.7 26,132
03/18/2016 0.68 0.69 0.65 0.674 20,076
03/17/2016 0.64 0.68 0.64 0.68 24,099
03/16/2016 0.64 0.67 0.61 0.65 25,975
03/15/2016 0.62 0.66 0.6175 0.6598 14,290
03/14/2016 0.67 0.67 0.635 0.635 34,212
03/11/2016 0.63 0.6799 0.6201 0.642 15,334
03/10/2016 0.69 0.69 0.62 0.65 12,057
03/09/2016 0.7 0.7 0.66 0.68 11,451
03/08/2016 0.69 0.69 0.6599 0.6854 23,668
03/07/2016 0.7 0.7 0.6601 0.69 20,201
03/04/2016 0.71 0.71 0.61 0.69 86,510
03/03/2016 0.67 0.72 0.66 0.71 25,451
03/02/2016 0.71 0.72 0.66 0.72 61,314
03/01/2016 0.66 0.72 0.66 0.7 32,482
02/29/2016 0.69 0.71 0.6753 0.6801 24,959
02/26/2016 0.679 0.73 0.679 0.71 24,770
02/25/2016 0.6999 0.72 0.68 0.7 23,462
02/24/2016 0.679 0.72 0.679 0.6999 8,576
02/23/2016 0.7 0.7599 0.7 0.7 27,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?