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

China New Energy Group Co. (OP: CNER )

0.0180 UNCHANGED
Last Price Updated: 3:53 PM EDT, May 10, 2024 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 (%)
May 10, 2024 0.0180 0 +0.00(+30.43%)
May 09, 2024 0.0135 0.0140 0.0135 0.0138 15,000 -0.00(-1.43%)
May 07, 2024 0.0140 0 +0.00(+7.69%)
May 02, 2024 0.0130 0 +0.00(+8.33%)
May 01, 2024 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Apr 19, 2024 0.0120 0 +0.00(+0.00%)
Apr 11, 2024 0.0120 0 +0.00(+0.00%)
Apr 08, 2024 0.0120 0 +0.00(+0.00%)
Apr 05, 2024 0.0116 0.0120 0.0116 0.0120 4,500 +0.00(+31.87%)
Apr 04, 2024 0.0091 0.0091 0.0091 0.0091 4,000 -0.01(-39.33%)
Mar 28, 2024 0.0150 0 +0.00(+0.67%)
Mar 27, 2024 0.0102 0.0149 0.0091 0.0149 60,666 +0.00(+29.57%)
Mar 25, 2024 0.0115 0 +0.00(+19.79%)
Mar 21, 2024 0.0096 0 +0.00(+7.87%)
Mar 20, 2024 0.0089 0.0089 0.0089 0.0089 1,500 -0.00(-21.93%)
Mar 19, 2024 0.0081 0.0114 0.0081 0.0114 45,500 -0.00(-24.00%)
Mar 13, 2024 0.0150 0 -0.00(-6.25%)
Mar 11, 2024 0.0160 0 +0.01(+45.45%)
Mar 08, 2024 0.0153 0.0153 0.0060 0.0110 460,558 -0.01(-35.29%)
Mar 01, 2024 0.0170 0 +0.00(+0.00%)
Feb 29, 2024 0.0170 0.0170 0.0170 0.0170 588 +0.00(+0.00%)
Feb 23, 2024 0.0170 0 -0.00(-15.00%)
Feb 21, 2024 0.0200 0 +0.00(+1.52%)
Feb 20, 2024 0.0197 0.0197 0.0197 0.0197 10,000 -0.00(-2.96%)
Feb 16, 2024 0.0203 0.0203 0.0203 0.0203 714 -0.00(-3.33%)
Feb 13, 2024 0.0210 0 -0.00(-4.55%)
Feb 09, 2024 0.0220 0 +0.00(+10.00%)
Feb 08, 2024 0.0202 0.0202 0.0200 0.0200 30,606 -0.00(-2.91%)
Feb 05, 2024 0.0206 0 -0.00(-14.17%)
Feb 02, 2024 0.0240 0.0240 0.0240 0.0240 25,000 +0.00(+14.29%)
Jan 31, 2024 0.0210 0 -0.00(-4.55%)
Jan 29, 2024 0.0220 0 -0.00(-8.33%)
Jan 25, 2024 0.0240 0 -0.00(-7.69%)
Jan 24, 2024 0.0231 0.0260 0.0231 0.0260 20,000 -0.00(-10.34%)
Jan 19, 2024 0.0290 0 +0.00(+0.00%)
Jan 18, 2024 0.0200 0.0290 0.0200 0.0290 385,000 +0.01(+20.83%)
Jan 17, 2024 0.0205 0.0240 0.0180 0.0240 67,724 +0.00(+11.11%)
Jan 16, 2024 0.0270 0.0270 0.0190 0.0216 33,611 -0.00(-8.09%)
Jan 12, 2024 0.0235 0.0235 0.0235 0.0235 9,000 +0.00(+0.43%)
Jan 11, 2024 0.0200 0.0234 0.0200 0.0234 48,547 -0.00(-1.68%)
Jan 10, 2024 0.0210 0.0238 0.0210 0.0238 20,504 +0.00(+8.18%)
Jan 09, 2024 0.0213 0.0241 0.0212 0.0220 54,965 -0.00(-1.35%)
Jan 08, 2024 0.0256 0.0256 0.0223 0.0223 50,386 -0.01(-23.10%)
Jan 05, 2024 0.0215 0.0290 0.0200 0.0290 280,924 +0.01(+40.78%)
Jan 04, 2024 0.0300 0.0300 0.0198 0.0206 235,890 -0.01(-20.16%)
Jan 03, 2024 0.0258 0.0258 0.0258 0.0258 10,000 -0.00(-6.18%)
Jan 02, 2024 0.0270 0.0275 0.0270 0.0275 131,332 -0.00(-8.33%)
Dec 29, 2023 0.0240 0.0300 0.0240 0.0300 19,100 +0.00(+0.00%)
Dec 28, 2023 0.0270 0.0370 0.0220 0.0300 274,651 +0.00(+11.52%)
Dec 27, 2023 0.0296 0.0359 0.0262 0.0269 86,000 -0.01(-31.03%)
Dec 22, 2023 0.0390 0 -0.00(-9.30%)
Dec 21, 2023 0.0360 0.0430 0.0261 0.0430 213,311 +0.01(+22.86%)
Dec 20, 2023 0.0350 0.0350 0.0285 0.0350 65,000 -0.00(-5.66%)
Dec 19, 2023 0.0240 0.0440 0.0240 0.0371 209,592 -0.00(-4.87%)
Dec 18, 2023 0.0260 0.0420 0.0234 0.0390 494,143 -0.00(-11.36%)
Dec 13, 2023 0.0440 0 +0.00(+0.00%)
Dec 12, 2023 0.0440 0.0440 0.0440 0.0440 4,056 +0.01(+25.00%)
Dec 11, 2023 0.0351 0.0463 0.0350 0.0352 31,211 -0.01(-23.97%)
Dec 08, 2023 0.0456 0.0463 0.0351 0.0463 23,547 -0.01(-15.82%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 04, 2023 0.0550 75 +0.01(+22.49%)
Dec 01, 2023 0.0530 0.0620 0.0262 0.0449 48,169 -0.01(-13.82%)
Nov 30, 2023 0.0283 0.0620 0.0240 0.0521 192,621 +0.02(+53.24%)
Nov 28, 2023 0.0340 0 +0.00(+13.33%)
Nov 27, 2023 0.0350 0.0355 0.0299 0.0300 201,106 -0.00(-11.76%)
Nov 24, 2023 0.0298 0.0350 0.0298 0.0340 394,991 +0.00(+13.33%)
Nov 22, 2023 0.0251 0.0300 0.0250 0.0300 47,122 +0.00(+9.89%)
Nov 21, 2023 0.0236 0.0273 0.0236 0.0273 12,685 +0.00(+8.76%)
Nov 20, 2023 0.0236 0.0251 0.0236 0.0251 12,500 -0.00(-11.93%)
Nov 17, 2023 0.0325 0.0325 0.0250 0.0285 116,700 -0.00(-8.06%)
Nov 16, 2023 0.0310 0.0320 0.0295 0.0310 134,960 +0.00(+0.00%)
Nov 15, 2023 0.0340 0.0340 0.0300 0.0310 319,316 +0.00(+6.90%)
Nov 14, 2023 0.0324 0.0350 0.0290 0.0290 133,800 -0.00(-4.92%)
Nov 10, 2023 0.0305 0 -0.00(-2.24%)
Nov 09, 2023 0.0330 0.0330 0.0304 0.0312 153,300 -0.00(-5.45%)
Nov 08, 2023 0.0369 0.0370 0.0330 0.0330 82,900 +0.00(+0.00%)
Nov 07, 2023 0.0370 0.0385 0.0330 0.0330 497,650 -0.01(-15.82%)
Nov 06, 2023 0.0400 0.0401 0.0371 0.0392 93,900 -0.00(-3.21%)
Nov 03, 2023 0.0380 0.0410 0.0370 0.0405 455,100 +0.00(+1.25%)
Nov 02, 2023 0.0277 0.0400 0.0230 0.0400 711,567 +0.00(+14.29%)
Nov 01, 2023 0.0384 0.0384 0.0350 0.0350 13,501 +0.00(+7.03%)
Oct 31, 2023 0.0344 0.0389 0.0300 0.0327 88,300 -0.00(-0.91%)
Oct 30, 2023 0.0379 0.0379 0.0330 0.0330 32,562 -0.00(-2.37%)
Oct 27, 2023 0.0330 0.0354 0.0297 0.0338 71,426 -0.00(-10.58%)
Oct 26, 2023 0.0362 0.0392 0.0325 0.0378 278,876 +0.00(+2.16%)
Oct 25, 2023 0.0389 0.0399 0.0349 0.0370 1,042,191 +0.00(+4.82%)
Oct 24, 2023 0.0270 0.0375 0.0245 0.0353 929,633 +0.01(+23.00%)
Oct 23, 2023 0.0250 0.0300 0.0247 0.0287 346,396 +0.00(+17.14%)
Oct 20, 2023 0.0235 0.0250 0.0145 0.0245 1,077,500 +0.01(+44.12%)
Oct 19, 2023 0.0200 0.0213 0.0150 0.0170 186,054 -0.01(-27.04%)
Oct 18, 2023 0.0200 0.0240 0.0145 0.0233 459,834 -0.00(-0.85%)
Oct 17, 2023 0.0140 0.0250 0.0140 0.0235 327,400 +0.01(+30.56%)
Oct 16, 2023 0.0180 0.0180 0.0180 0.0180 22,550 -0.00(-10.00%)
Oct 13, 2023 0.0165 0.0245 0.0165 0.0200 1,064,754 +0.00(+5.26%)
Oct 12, 2023 0.0229 0.0230 0.0180 0.0190 86,250 -0.00(-17.03%)
Oct 11, 2023 0.0166 0.0229 0.0166 0.0229 9,700 -0.00(-4.58%)
Oct 10, 2023 0.0220 0.0240 0.0220 0.0240 13,500 +0.01(+41.18%)
Oct 06, 2023 0.0170 0 -0.00(-13.71%)
Oct 05, 2023 0.0175 0.0220 0.0150 0.0197 260,320 +0.00(+31.33%)
Oct 04, 2023 0.0141 0.0151 0.0140 0.0150 1,696,068 +0.00(+6.38%)
Sep 29, 2023 0.0141 0 -0.00(-21.67%)
Sep 26, 2023 0.0180 0 +0.00(+1.12%)
Sep 25, 2023 0.0170 0.0178 0.0170 0.0178 21,255 +0.00(+5.33%)
Sep 21, 2023 0.0169 0 -0.00(-5.06%)
Sep 19, 2023 0.0178 0 +0.00(+5.33%)
Sep 18, 2023 0.0108 0.0170 0.0108 0.0169 447,683 +0.00(+40.83%)
Sep 15, 2023 0.0120 0.0120 0.0120 0.0120 120,833 +0.00(+0.00%)
Sep 13, 2023 0.0120 0 +0.00(+0.00%)
Sep 12, 2023 0.0120 0.0148 0.0120 0.0120 78,535 +0.00(+0.00%)
Sep 07, 2023 0.0120 0 +0.00(+0.00%)
Sep 01, 2023 0.0120 35 +0.00(+0.00%)
Aug 29, 2023 0.0120 0 +0.00(+0.00%)
Aug 28, 2023 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Aug 25, 2023 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+9.09%)
Aug 23, 2023 0.0110 0 +0.00(+0.00%)
Aug 22, 2023 0.0110 0.0110 0.0110 0.0110 250,000 -0.00(-8.33%)
Aug 21, 2023 0.0120 0.0120 0.0120 0.0120 11,906 +0.00(+0.00%)
Aug 18, 2023 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+0.00%)
Aug 17, 2023 0.0102 0.0120 0.0102 0.0120 413,624 +0.00(+9.09%)
Aug 16, 2023 0.0120 0.0120 0.0110 0.0110 106,000 -0.00(-8.33%)
Aug 15, 2023 0.0121 0.0121 0.0120 0.0120 160,000 -0.00(-0.83%)
Aug 14, 2023 0.0120 0.0176 0.0120 0.0121 300,000 +0.00(+0.83%)
Aug 11, 2023 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Aug 10, 2023 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Aug 09, 2023 0.0120 0.0120 0.0120 0.0120 120,428 +0.00(+0.00%)
Aug 08, 2023 0.0120 0.0120 0.0120 0.0120 200,000 +0.00(+0.00%)
Aug 07, 2023 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Aug 04, 2023 0.0120 0.0120 0.0120 0.0120 110,000 +0.00(+0.00%)
Aug 03, 2023 0.0120 0.0120 0.0120 0.0120 120,000 +0.00(+0.00%)
Aug 02, 2023 0.0120 0.0120 0.0120 0.0120 120,000 +0.00(+0.00%)
Aug 01, 2023 0.0112 0.0120 0.0112 0.0120 215,838 +0.00(+0.00%)
Jul 31, 2023 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Jul 28, 2023 0.0110 0.0120 0.0110 0.0120 1,001,360 +0.00(+0.00%)
Jul 27, 2023 0.0120 0.0120 0.0110 0.0120 100,450 -0.00(-7.69%)
Jul 26, 2023 0.0130 0.0130 0.0110 0.0130 100,200 +0.00(+18.18%)
Jul 25, 2023 0.0110 0.0110 0.0110 0.0110 314,200 +0.00(+0.00%)
Jul 24, 2023 0.0110 0.0110 0.0110 0.0110 400,000 +0.00(+0.00%)
Jul 21, 2023 0.0110 0.0110 0.0110 0.0110 275,000 +0.00(+0.00%)
Jul 20, 2023 0.0150 0.0150 0.0110 0.0110 100,000 +0.00(+0.00%)
Jul 19, 2023 0.0110 0.0110 0.0110 0.0110 260,672 -0.01(-41.80%)
Jul 18, 2023 0.0111 0.0189 0.0110 0.0189 200,245 +0.01(+57.50%)
Jul 17, 2023 0.0120 0.0120 0.0120 0.0120 275,000 -0.01(-40.00%)
Jul 14, 2023 0.0130 0.0200 0.0130 0.0200 68,628 +0.01(+53.85%)
Jul 13, 2023 0.0120 0.0130 0.0110 0.0130 40,000 -0.00(-13.33%)
Jul 12, 2023 0.0140 0.0150 0.0110 0.0150 149,991 -0.01(-27.88%)
Jul 11, 2023 0.0208 0.0208 0.0208 0.0208 9,600 +0.01(+57.58%)
Jul 07, 2023 0.0132 0 +0.00(+0.00%)
Jul 05, 2023 0.0132 0 +0.00(+0.00%)
Jun 23, 2023 0.0132 0 -0.01(-36.54%)
Jun 21, 2023 0.0208 0 +0.01(+57.58%)
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.