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

Chineseinvestors.com (OP: CIIX )

0.0001 UNCHANGED
Last Price Updated: 3:11 PM EST, Mar 9, 2022 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 31, 2017 2.025 2.160 1.880 2.090 202,928 +0.05(+2.45%)
Jan 30, 2017 2.275 2.440 1.945 2.040 299,957 -0.20(-8.93%)
Jan 27, 2017 1.970 2.300 1.810 2.240 389,721 +0.22(+10.89%)
Jan 26, 2017 2.385 2.750 2.010 2.020 586,271 -0.36(-15.13%)
Jan 25, 2017 2.475 2.480 2.150 2.380 466,537 -0.17(-6.67%)
Jan 24, 2017 2.055 2.690 2.020 2.550 659,094 +0.50(+24.39%)
Jan 23, 2017 1.750 2.190 1.750 2.050 577,981 +0.30(+17.14%)
Jan 20, 2017 1.480 1.790 1.480 1.750 254,297 +0.28(+19.05%)
Jan 19, 2017 1.800 1.950 1.400 1.470 504,892 -0.28(-16.00%)
Jan 18, 2017 1.500 1.850 1.400 1.750 625,786 +0.37(+26.81%)
Jan 17, 2017 0.9500 1.380 0.9475 1.380 593,187 +0.44(+46.81%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 +0.06(+6.82%)
Jan 12, 2017 0.8200 0.9500 0.7900 0.8800 145,140 +0.09(+11.39%)
Jan 11, 2017 0.8200 0.8200 0.7000 0.7900 95,553 -0.01(-1.25%)
Jan 10, 2017 0.9700 0.9700 0.7513 0.8000 291,073 -0.08(-9.09%)
Jan 09, 2017 1.075 1.150 0.8050 0.8800 702,319 -0.17(-16.19%)
Jan 06, 2017 0.7225 1.220 0.6850 1.050 815,398 +0.37(+54.41%)
Jan 05, 2017 0.5225 0.6800 0.5001 0.6800 247,622 +0.17(+33.33%)
Jan 04, 2017 0.5240 0.5240 0.4805 0.5100 20,850 +0.00(+0.00%)
Jan 03, 2017 0.5200 0.5200 0.4800 0.5100 70,723 +0.11(+27.18%)
Dec 30, 2016 0.4010 0.4010 0.4010 0 -0.07(-15.58%)
Dec 29, 2016 0.5091 0.5091 0.4500 0.4750 27,827 +0.02(+5.56%)
Dec 28, 2016 0.5500 0.5500 0.4050 0.4500 25,556 +0.04(+11.11%)
Dec 27, 2016 0.4700 0.5500 0.4050 0.4050 63,701 -0.06(-13.83%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 22, 2016 0.4600 0.4600 0.4500 0.4600 13,100 +0.01(+2.22%)
Dec 21, 2016 0.4600 0.4600 0.4420 0.4500 27,480 -0.01(-2.17%)
Dec 20, 2016 0.4800 0.4800 0.4400 0.4600 28,146 +0.00(+0.00%)
Dec 19, 2016 0.4800 0.4800 0.4301 0.4600 28,220 -0.02(-4.17%)
Dec 16, 2016 0.4399 0.4800 0.4399 0.4800 2,700 +0.04(+9.12%)
Dec 15, 2016 0.4650 0.4900 0.4300 0.4399 31,113 -0.05(-10.22%)
Dec 14, 2016 0.4900 0.4900 0.4301 0.4900 23,092 +0.06(+13.95%)
Dec 13, 2016 0.4300 0.4600 0.4300 0.4300 6,399 +0.01(+2.38%)
Dec 09, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 08, 2016 0.4900 0.4900 0.4039 0.4200 19,188 -0.07(-14.29%)
Dec 07, 2016 0.4800 0.4900 0.4800 0.4900 10,838 +0.03(+6.52%)
Dec 06, 2016 0.4401 0.4800 0.4400 0.4600 13,330 +0.01(+3.35%)
Dec 05, 2016 0.4001 0.4800 0.4001 0.4451 26,435 -0.00(-0.98%)
Dec 02, 2016 0.4200 0.4495 0.4200 0.4495 3,200 -0.00(-0.11%)
Dec 01, 2016 0.4500 0.4500 0.4380 0.4500 5,900 -0.00(-0.89%)
Nov 30, 2016 0.4200 0.4541 0.4200 0.4541 2,200 +0.03(+7.93%)
Nov 29, 2016 0.4750 0.4750 0.4207 0.4207 13,984 -0.04(-8.54%)
Nov 28, 2016 0.5000 0.5000 0.4600 0.4600 4,800 -0.01(-2.13%)
Nov 23, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 22, 2016 0.5000 0.5500 0.4700 0.4700 52,524 -0.08(-14.55%)
Nov 21, 2016 0.5500 0.5500 0.5000 0.5500 11,550 +0.00(+0.00%)
Nov 18, 2016 0.5500 0.5500 0.4600 0.5500 12,257 +0.00(+0.00%)
Nov 17, 2016 0.5300 0.5491 0.4600 0.5500 18,750 +0.00(+0.00%)
Nov 16, 2016 0.5300 0.5500 0.5300 0.5500 11,577 -0.02(-3.08%)
Nov 15, 2016 0.6500 0.6600 0.5602 0.5675 23,136 -0.06(-9.92%)
Nov 14, 2016 0.5900 0.6745 0.5600 0.6300 108,857 +0.05(+8.62%)
Nov 11, 2016 0.5400 0.5890 0.4501 0.5800 23,001 +0.02(+3.06%)
Nov 10, 2016 0.6150 0.6150 0.5220 0.5628 24,807 +0.01(+2.33%)
Nov 09, 2016 0.6300 0.6300 0.5410 0.5500 40,699 -0.05(-8.33%)
Nov 08, 2016 0.5500 0.6500 0.5350 0.6000 183,494 +0.07(+12.67%)
Nov 07, 2016 0.5000 0.6200 0.4705 0.5325 61,999 +0.06(+13.31%)
Nov 04, 2016 0.5800 0.6200 0.4500 0.4700 53,653 -0.11(-18.97%)
Nov 03, 2016 0.5800 0.6500 0.5780 0.5800 62,987 -0.02(-3.33%)
Nov 02, 2016 0.6800 0.7520 0.6000 0.6000 257,374 -0.05(-7.69%)
Nov 01, 2016 0.4275 0.6800 0.4275 0.6500 271,633 +0.26(+66.67%)
Oct 31, 2016 0.3710 0.3900 0.3710 0.3900 12,050 -0.02(-4.99%)
Oct 28, 2016 0.3973 0.4500 0.3622 0.4105 5,011 -0.01(-3.18%)
Oct 27, 2016 0.4232 0.4300 0.4232 0.4240 3,700 -0.03(-5.78%)
Oct 26, 2016 0.3800 0.5000 0.3600 0.4500 28,487 +0.07(+18.42%)
Oct 25, 2016 0.3800 0.3800 0.3800 0.3800 24,436 +0.02(+5.56%)
Oct 24, 2016 0.3600 0.3700 0.3600 0.3600 14,000 -0.01(-2.70%)
Oct 21, 2016 0.3800 0.3800 0.3600 0.3700 3,100 -0.01(-2.63%)
Oct 18, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 17, 2016 0.3790 0.3800 0.3600 0.3800 21,175 +0.00(+0.26%)
Oct 14, 2016 0.3790 0.3800 0.3790 0.3790 42,990 +0.00(+0.00%)
Oct 13, 2016 0.3600 0.3790 0.3600 0.3790 15,090 +0.04(+11.47%)
Oct 12, 2016 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Oct 11, 2016 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Oct 10, 2016 0.3300 0.3300 0.3300 0.3300 1,000 -0.03(-8.33%)
Oct 05, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Oct 04, 2016 0.3600 0.3600 0.3550 0.3550 5,000 -0.01(-1.39%)
Oct 03, 2016 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Sep 30, 2016 0.3500 0.3600 0.3500 0.3600 9,400 +0.01(+2.86%)
Sep 29, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2016 0.3470 0.3500 0.3470 0.3500 20,100 +0.00(+0.00%)
Sep 27, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 26, 2016 0.3300 0.3500 0.3200 0.3500 53,719 +0.01(+2.94%)
Sep 23, 2016 0.3500 0.3500 0.3350 0.3400 15,200 +0.00(+0.00%)
Sep 22, 2016 0.3480 0.3500 0.3400 0.3400 2,826 -0.01(-2.86%)
Sep 21, 2016 0.3300 0.3500 0.3300 0.3500 14,750 +0.02(+6.06%)
Sep 19, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 16, 2016 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Sep 15, 2016 0.3300 0.3300 0.3300 0.3300 1,400 +0.00(+0.00%)
Sep 14, 2016 0.3330 0.3330 0.3270 0.3300 42,550 -0.03(-8.33%)
Sep 13, 2016 0.3750 0.3800 0.3300 0.3600 17,200 -0.02(-5.26%)
Sep 12, 2016 0.3800 0.3800 0.3800 0.3800 500 +0.03(+8.57%)
Sep 09, 2016 0.3300 0.3500 0.3300 0.3500 10,250 -0.01(-2.78%)
Sep 08, 2016 0.3800 0.3800 0.3211 0.3600 30,700 -0.02(-4.00%)
Sep 07, 2016 0.3600 0.4000 0.3600 0.3750 62,294 +0.03(+10.29%)
Sep 06, 2016 0.3400 0.3400 0.3400 0.3400 950 +0.02(+6.25%)
Sep 01, 2016 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Aug 31, 2016 0.3350 0.3350 0.3300 0.3300 3,550 -0.05(-13.16%)
Aug 30, 2016 0.3351 0.3800 0.3351 0.3800 3,950 +0.00(+0.00%)
Aug 24, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 23, 2016 0.3600 0.3800 0.3600 0.3800 3,000 +0.02(+5.56%)
Aug 22, 2016 0.3800 0.3800 0.3600 0.3600 2,625 +0.02(+5.88%)
Aug 18, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 17, 2016 0.3200 0.3350 0.3000 0.3350 17,131 -0.01(-1.47%)
Aug 16, 2016 0.3400 0.3400 0.3400 0.3400 1,580 +0.00(+0.00%)
Aug 12, 2016 0.3400 0.3400 0.3400 30 +0.01(+1.49%)
Aug 11, 2016 0.3600 0.3600 0.3350 0.3350 7,370 -0.02(-6.94%)
Aug 10, 2016 0.3100 0.3900 0.2994 0.3600 134,932 +0.09(+35.34%)
Aug 09, 2016 0.2700 0.2900 0.2650 0.2660 21,930 -0.02(-8.28%)
Aug 08, 2016 0.3000 0.3000 0.2900 0.2900 7,500 -0.02(-6.45%)
Aug 05, 2016 0.3000 0.3100 0.1200 0.3100 20,250 -0.01(-3.13%)
Jul 29, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 26, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 25, 2016 0.3300 0.3350 0.3200 0.3200 21,500 -0.02(-5.88%)
Jul 22, 2016 0.3000 0.3500 0.3000 0.3400 15,000 +0.02(+6.25%)
Jul 19, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3200 0.3200 0 -0.01(-2.14%)
Jul 08, 2016 0.3235 0.3270 0.3000 0.3270 23,860 -0.02(-6.57%)
Jul 05, 2016 0.3270 0.3500 0.3270 0.3500 450 +0.02(+7.03%)
Jul 01, 2016 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Jun 30, 2016 0.3000 0.3270 0.3000 0.3270 1,150 -0.00(-0.91%)
Jun 21, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 20, 2016 0.3100 0.3300 0.3100 0.3300 14,200 +0.00(+0.00%)
Jun 15, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
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.