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 (%)
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%)
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.