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 (%)
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%)
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.