Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tongji Healthcare Group Inc (OP: TONJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 19, 2021 2.100 2.100 2.100 0 -0.06(-2.78%)
Jan 15, 2021 2.390 2.390 1.990 2.160 20,600 -0.12(-5.26%)
Jan 14, 2021 2.390 2.390 2.000 2.280 25,763 -0.07(-2.98%)
Jan 13, 2021 2.170 2.470 2.100 2.350 35,720 +0.10(+4.44%)
Jan 12, 2021 2.320 2.470 2.000 2.250 36,819 -0.07(-3.02%)
Jan 11, 2021 2.360 2.480 2.000 2.320 35,791 +0.08(+3.57%)
Jan 08, 2021 1.900 2.500 1.900 2.240 42,900 +0.34(+17.89%)
Jan 07, 2021 1.870 2.000 1.350 1.900 52,920 +0.03(+1.60%)
Jan 06, 2021 2.190 2.190 1.810 1.870 33,924 -0.14(-6.97%)
Jan 05, 2021 2.230 2.340 1.760 2.010 76,546 -0.34(-14.29%)
Jan 04, 2021 2.990 2.990 2.110 2.345 37,795 -0.09(-3.66%)
Dec 31, 2020 2.434 2.434 2.434 44,263 +0.24(+11.14%)
Dec 30, 2020 2.805 2.890 2.040 2.190 44,263 -0.81(-27.00%)
Dec 29, 2020 3.000 3.000 2.545 3.000 9,419 +0.00(+0.00%)
Dec 28, 2020 3.020 3.090 2.720 3.000 8,361 +0.00(+0.00%)
Dec 24, 2020 3.020 3.024 2.560 3.000 13,200 -0.01(-0.33%)
Dec 23, 2020 2.770 3.020 2.750 3.010 4,595 +0.01(+0.33%)
Dec 22, 2020 3.000 3.020 1.560 3.000 14,665 +0.00(+0.00%)
Dec 21, 2020 2.560 3.030 2.560 3.000 8,870 +0.25(+9.09%)
Dec 18, 2020 3.050 3.050 2.750 2.750 300 -0.30(-9.84%)
Dec 17, 2020 3.030 3.050 2.560 3.050 3,308 +0.02(+0.66%)
Dec 16, 2020 3.020 3.030 2.714 3.030 4,284 +0.02(+0.66%)
Dec 15, 2020 2.750 3.020 2.750 3.010 7,179 +0.26(+9.45%)
Dec 14, 2020 2.726 3.000 2.550 2.750 4,211 -0.24(-8.03%)
Dec 11, 2020 2.700 3.000 2.610 2.990 3,200 -0.01(-0.33%)
Dec 10, 2020 2.570 3.000 2.570 3.000 3,734 -0.02(-0.66%)
Dec 09, 2020 3.050 3.050 2.550 3.020 7,546 -0.03(-0.98%)
Dec 08, 2020 2.755 3.050 2.550 3.050 8,546 +0.02(+0.66%)
Dec 07, 2020 3.000 3.050 2.060 3.030 6,307 +0.02(+0.66%)
Dec 04, 2020 2.750 3.020 1.500 3.010 18,000 +0.01(+0.33%)
Dec 03, 2020 3.000 3.000 2.750 3.000 3,394 +0.00(+0.00%)
Dec 02, 2020 3.000 3.000 2.875 3.000 1,187 +0.00(+0.00%)
Dec 01, 2020 3.550 3.550 2.750 3.000 8,783 -0.55(-15.49%)
Nov 30, 2020 4.950 4.950 3.550 3.550 5,881 -0.64(-15.27%)
Nov 27, 2020 4.190 4.190 3.600 4.190 5,200 +0.23(+5.81%)
Nov 25, 2020 3.500 4.213 3.110 3.960 7,200 +0.42(+11.86%)
Nov 24, 2020 4.630 6.960 2.200 3.540 35,936 -0.91(-20.45%)
Nov 23, 2020 2.650 6.200 2.540 4.450 53,239 +2.15(+93.48%)
Nov 20, 2020 2.100 2.360 1.750 2.300 4,100 +0.57(+32.95%)
Nov 19, 2020 1.840 2.050 1.730 1.730 29,473 -0.52(-23.11%)
Nov 18, 2020 2.300 2.490 1.770 2.250 29,154 -0.10(-4.26%)
Nov 17, 2020 1.650 2.500 1.600 2.350 20,094 +0.45(+23.68%)
Nov 16, 2020 2.000 2.491 1.610 1.900 17,060 -0.40(-17.39%)
Nov 13, 2020 2.600 2.750 2.070 2.300 15,800 -0.20(-8.00%)
Nov 12, 2020 2.300 2.500 2.100 2.500 3,500 +0.50(+25.00%)
Nov 11, 2020 1.700 2.450 1.700 2.000 6,009 +0.25(+14.29%)
Nov 10, 2020 1.150 2.400 1.080 1.750 15,233 +0.60(+52.17%)
Nov 09, 2020 1.060 1.150 1.010 1.150 2,200 -0.15(-11.54%)
Nov 06, 2020 1.300 1.300 1.000 1.300 4,000 -0.04(-2.99%)
Nov 05, 2020 1.080 1.340 1.000 1.340 4,805 +0.25(+22.94%)
Nov 04, 2020 1.100 1.600 1.000 1.090 8,966 -0.56(-33.94%)
Nov 03, 2020 1.000 1.650 1.000 1.650 930 +0.65(+65.00%)
Nov 02, 2020 1.000 1.000 1.000 1.000 500 -0.25(-20.00%)
Oct 30, 2020 1.050 1.400 1.050 1.250 1,200 +0.15(+13.64%)
Oct 29, 2020 1.100 1.100 0.9100 1.100 7,481 +0.00(+0.00%)
Oct 28, 2020 1.000 1.100 0.9999 1.100 2,149 +0.00(+0.00%)
Oct 27, 2020 1.050 1.150 0.9550 1.100 5,467 -0.24(-17.91%)
Oct 26, 2020 1.150 1.340 1.000 1.340 2,829 +0.19(+16.52%)
Oct 23, 2020 1.000 1.150 1.000 1.150 3,000 +0.00(+0.00%)
Oct 22, 2020 0.9300 1.340 0.9300 1.150 11,559 -0.13(-10.16%)
Oct 21, 2020 1.150 1.290 0.9300 1.280 2,619 +0.13(+11.30%)
Oct 20, 2020 0.9300 1.300 0.9200 1.150 4,784 -0.20(-14.81%)
Oct 16, 2020 1.350 1.350 1.350 0 -0.01(-0.74%)
Oct 15, 2020 1.100 1.440 1.100 1.360 3,965 +0.36(+36.00%)
Oct 14, 2020 1.340 1.340 0.8575 1.000 10,175 -0.15(-13.04%)
Oct 13, 2020 1.130 1.350 1.040 1.150 11,852 -0.34(-22.82%)
Oct 12, 2020 1.210 1.490 1.210 1.490 4,300 -0.10(-6.29%)
Oct 09, 2020 1.325 1.600 1.325 1.590 3,000 +0.16(+11.19%)
Oct 08, 2020 1.160 1.650 1.155 1.430 12,935 +0.39(+37.50%)
Oct 07, 2020 1.190 1.250 1.040 1.040 21,467 -0.03(-2.80%)
Oct 06, 2020 1.240 1.280 1.070 1.070 6,242 -0.16(-13.01%)
Oct 05, 2020 1.220 1.500 1.090 1.230 14,275 -0.24(-16.33%)
Oct 02, 2020 1.500 1.500 1.240 1.470 5,900 +0.02(+1.38%)
Oct 01, 2020 1.600 1.600 1.200 1.450 13,992 +0.05(+3.57%)
Sep 30, 2020 1.400 1.640 1.240 1.400 6,300 -0.35(-20.00%)
Sep 29, 2020 1.220 1.800 1.220 1.750 17,091 -0.05(-2.78%)
Sep 28, 2020 1.200 1.800 1.080 1.800 18,291 +0.13(+7.78%)
Sep 25, 2020 1.480 1.670 1.080 1.670 12,400 +0.42(+33.60%)
Sep 24, 2020 1.300 1.500 0.6520 1.250 29,866 -0.05(-3.85%)
Sep 23, 2020 1.300 1.800 1.150 1.300 6,581 +0.30(+30.00%)
Sep 22, 2020 1.900 1.900 1.000 1.000 10,369 -0.90(-47.37%)
Sep 21, 2020 1.800 1.950 1.750 1.900 2,100 -0.05(-2.56%)
Sep 15, 2020 1.950 1.950 1.950 0 -0.03(-1.52%)
Sep 14, 2020 1.700 2.000 1.590 1.980 3,315 -0.35(-15.02%)
Sep 11, 2020 1.600 2.350 1.600 2.330 3,100 -0.02(-0.85%)
Sep 10, 2020 2.350 2.350 2.350 2 +0.00(+0.00%)
Sep 09, 2020 1.710 2.350 1.700 2.350 2,511 +0.00(+0.00%)
Sep 08, 2020 2.350 2.350 2.350 13 +0.00(+0.00%)
Sep 04, 2020 2.350 2.350 2.350 2.350 200 +0.10(+4.44%)
Sep 03, 2020 1.810 2.250 1.700 2.250 4,350 -0.64(-22.15%)
Sep 02, 2020 2.890 2.890 2.890 17 +0.00(+0.00%)
Sep 01, 2020 2.890 2.890 2.890 7 +0.00(+0.00%)
Aug 31, 2020 2.890 2.890 2.890 2.890 100 +0.20(+7.43%)
Aug 28, 2020 1.620 2.750 1.620 2.690 2,400 -0.21(-7.24%)
Aug 27, 2020 2.650 2.900 1.600 2.900 7,693 -0.09(-3.01%)
Aug 26, 2020 3.250 3.250 2.600 2.990 3,706 -0.41(-12.06%)
Aug 25, 2020 3.680 3.680 2.530 3.400 6,420 -0.28(-7.61%)
Aug 24, 2020 3.500 3.680 3.000 3.680 1,876 +0.28(+8.24%)
Aug 21, 2020 2.200 3.900 1.650 3.400 4,600 +0.40(+13.33%)
Aug 20, 2020 2.870 3.000 2.400 3.000 3,220 +0.50(+20.00%)
Aug 19, 2020 2.450 2.880 2.250 2.500 1,486 +0.05(+2.04%)
Aug 18, 2020 2.450 2.450 2.450 61 +0.00(+0.00%)
Aug 17, 2020 2.400 2.450 2.217 2.450 729 +0.05(+2.08%)
Aug 14, 2020 2.450 2.450 1.120 2.400 3,900 +0.64(+36.36%)
Aug 13, 2020 1.430 2.000 1.030 1.760 7,689 +0.26(+17.33%)
Aug 12, 2020 0.7800 2.500 0.5800 1.500 35,095 +0.67(+80.59%)
Aug 11, 2020 0.7430 0.8306 0.7430 0.8306 2,500 +0.08(+10.75%)
Aug 10, 2020 0.7500 0.7500 0.3420 0.7500 2,700 +0.00(+0.00%)
Aug 07, 2020 0.5100 0.8699 0.3340 0.7500 3,400 +0.24(+47.06%)
Aug 05, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 03, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.40%)
Jul 31, 2020 0.4500 0.5100 0.4300 0.4980 11,400 +0.12(+31.05%)
Jul 30, 2020 0.4180 0.4200 0.3800 0.3800 13,000 -0.05(-11.63%)
Jul 28, 2020 0.4300 0.4300 0.4300 0 +0.14(+48.28%)
Jul 27, 2020 0.3500 0.3500 0.2900 0.2900 15,338 -0.14(-32.40%)
Jul 23, 2020 0.4290 0.4290 0.4290 0 -0.08(-15.87%)
Jul 22, 2020 0.5099 0.5099 0.5099 0.5099 500 +0.16(+45.69%)
Jul 21, 2020 0.3500 0.4000 0.3500 0.3500 5,900 -0.02(-5.41%)
Jul 20, 2020 0.4500 0.4500 0.3501 0.3700 18,284 -0.14(-27.45%)
Jul 17, 2020 0.5100 0.5100 0.5100 0.5100 1,000 -0.07(-12.82%)
Jul 16, 2020 0.5100 0.5850 0.5100 0.5850 1,350 +0.07(+14.71%)
Jul 15, 2020 0.5975 0.5975 0.5100 0.5100 2,164 -0.03(-5.82%)
Jul 14, 2020 0.6500 0.6500 0.5100 0.5415 7,109 -0.06(-9.75%)
Jul 13, 2020 0.7300 0.7300 0.6000 0.6000 9,268 -0.15(-20.00%)
Jul 10, 2020 0.8050 0.9200 0.3103 0.7500 33,200 -0.15(-16.67%)
Jul 09, 2020 0.7750 0.9000 0.7100 0.9000 4,200 +0.12(+16.13%)
Jul 08, 2020 0.7750 0.8900 0.7750 0.7750 4,720 -0.09(-10.92%)
Jul 07, 2020 0.7600 0.9300 0.7600 0.8700 15,057 -0.03(-3.33%)
Jul 06, 2020 1.100 1.100 0.7100 0.9000 14,491 -0.15(-14.29%)
Jul 02, 2020 1.640 1.850 0.7100 1.050 59,500 -0.18(-14.63%)
Jul 01, 2020 0.4122 1.430 0.4122 1.230 87,347 +0.56(+83.58%)
Jun 30, 2020 0.5100 0.6800 0.3600 0.6700 42,766 +0.07(+11.67%)
Jun 29, 2020 0.6200 0.7500 0.4000 0.6000 41,129 -0.02(-3.23%)
Jun 26, 2020 0.2500 0.8500 0.2500 0.6200 176,700 +0.40(+181.82%)
Jun 25, 2020 0.1800 0.2999 0.1100 0.2200 159,196 +0.17(+340.00%)
May 14, 2020 0.0500 0.0500 0.0500 0 -0.05(-52.38%)
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.