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, 2019 0.4800 0.5400 0.4800 0.5005 51,826 -0.00(-0.89%)
Jan 30, 2019 0.5300 0.5300 0.5000 0.5050 57,831 -0.01(-1.94%)
Jan 29, 2019 0.5500 0.5500 0.5011 0.5150 48,237 -0.01(-0.96%)
Jan 28, 2019 0.5100 0.5499 0.5000 0.5200 48,850 -0.01(-1.89%)
Jan 25, 2019 0.5300 0.5300 0.4950 0.5300 29,100 +0.00(+0.00%)
Jan 24, 2019 0.5490 0.5490 0.5000 0.5300 89,840 +0.01(+1.92%)
Jan 23, 2019 0.5500 0.5500 0.4900 0.5200 65,250 +0.03(+6.12%)
Jan 22, 2019 0.5100 0.5400 0.4800 0.4900 124,251 +0.00(+0.00%)
Jan 18, 2019 0.4905 0.5200 0.4611 0.4900 85,900 +0.02(+4.26%)
Jan 17, 2019 0.4610 0.4849 0.4610 0.4700 68,282 +0.00(+1.08%)
Jan 16, 2019 0.5000 0.5200 0.4590 0.4650 219,445 -0.03(-5.53%)
Jan 15, 2019 0.4928 0.5100 0.4701 0.4922 76,977 -0.01(-1.56%)
Jan 14, 2019 0.4875 0.5099 0.4750 0.5000 125,016 +0.01(+2.04%)
Jan 11, 2019 0.5050 0.5050 0.4800 0.4900 126,800 -0.01(-1.01%)
Jan 10, 2019 0.4910 0.5000 0.4801 0.4950 67,733 -0.01(-1.00%)
Jan 09, 2019 0.4880 0.5300 0.4800 0.5000 133,865 +0.00(+0.00%)
Jan 08, 2019 0.5200 0.5200 0.4850 0.5000 63,742 +0.01(+1.63%)
Jan 07, 2019 0.5200 0.5200 0.4910 0.4920 115,194 -0.02(-3.15%)
Jan 04, 2019 0.5200 0.5200 0.4900 0.5080 126,400 +0.02(+3.67%)
Jan 03, 2019 0.4900 0.5300 0.4800 0.4900 40,944 -0.03(-4.85%)
Jan 02, 2019 0.4800 0.5200 0.4800 0.5150 48,068 +0.01(+1.98%)
Dec 31, 2018 0.5200 0.5400 0.5000 0.5050 187,000 -0.02(-2.88%)
Dec 28, 2018 0.5200 0.5200 0.5000 0.5200 108,500 +0.02(+4.00%)
Dec 27, 2018 0.5100 0.5164 0.5000 0.5000 91,755 -0.01(-1.96%)
Dec 26, 2018 0.5600 0.5600 0.5000 0.5100 85,718 -0.01(-1.39%)
Dec 24, 2018 0.5211 0.5400 0.5120 0.5172 36,300 -0.01(-2.42%)
Dec 21, 2018 0.5000 0.5400 0.5000 0.5300 111,300 +0.02(+3.92%)
Dec 20, 2018 0.5500 0.5500 0.5100 0.5100 197,478 -0.01(-1.92%)
Dec 19, 2018 0.5151 0.5500 0.5150 0.5200 68,835 +0.00(+0.93%)
Dec 18, 2018 0.5550 0.5550 0.5152 0.5152 127,988 -0.03(-6.33%)
Dec 17, 2018 0.6000 0.6000 0.5330 0.5500 135,126 -0.03(-5.17%)
Dec 14, 2018 0.5750 0.6000 0.5550 0.5800 61,100 +0.00(+0.35%)
Dec 13, 2018 0.5875 0.6550 0.5550 0.5780 93,131 -0.01(-2.03%)
Dec 12, 2018 0.5575 0.6000 0.5500 0.5900 87,042 +0.02(+3.51%)
Dec 11, 2018 0.6100 0.6150 0.5600 0.5700 77,528 -0.02(-3.39%)
Dec 10, 2018 0.5675 0.6150 0.5474 0.5900 91,008 +0.03(+5.36%)
Dec 07, 2018 0.5650 0.6150 0.5474 0.5600 200,100 -0.00(-0.88%)
Dec 06, 2018 0.5600 0.6000 0.5400 0.5650 69,612 -0.02(-2.59%)
Dec 04, 2018 0.6050 0.6150 0.5410 0.5800 185,200 -0.03(-4.92%)
Dec 03, 2018 0.5750 0.6100 0.5750 0.6100 181,166 +0.04(+6.55%)
Nov 30, 2018 0.5500 0.5800 0.5500 0.5725 75,200 +0.01(+2.42%)
Nov 29, 2018 0.5800 0.5800 0.5400 0.5590 71,478 -0.02(-2.80%)
Nov 28, 2018 0.5600 0.5900 0.5150 0.5751 154,005 +0.01(+0.89%)
Nov 27, 2018 0.5600 0.5800 0.5500 0.5700 95,546 +0.00(+0.00%)
Nov 26, 2018 0.5700 0.6000 0.5700 0.5700 79,600 -0.02(-2.56%)
Nov 23, 2018 0.5950 0.6000 0.5700 0.5850 73,800 -0.01(-1.68%)
Nov 21, 2018 0.5950 0.5950 0.5950 0 +0.02(+3.80%)
Nov 20, 2018 0.6150 0.6150 0.5700 0.5732 85,109 -0.03(-4.47%)
Nov 19, 2018 0.5975 0.6150 0.5900 0.6000 75,475 +0.01(+1.69%)
Nov 16, 2018 0.6001 0.6600 0.5680 0.5900 188,700 -0.01(-1.68%)
Nov 15, 2018 0.6300 0.6500 0.6001 0.6001 134,144 -0.01(-2.42%)
Nov 14, 2018 0.6000 0.6300 0.6000 0.6150 82,811 +0.02(+2.50%)
Nov 13, 2018 0.6200 0.6400 0.6000 0.6000 128,784 -0.03(-4.76%)
Nov 12, 2018 0.6375 0.6499 0.6000 0.6300 235,026 -0.01(-0.79%)
Nov 09, 2018 0.6350 0.6350 0.6150 0.6350 67,900 +0.00(+0.00%)
Nov 08, 2018 0.6550 0.6550 0.6110 0.6350 85,515 -0.01(-0.78%)
Nov 07, 2018 0.6550 0.6700 0.6100 0.6400 218,005 +0.00(+0.00%)
Nov 06, 2018 0.6750 0.6900 0.6001 0.6400 211,796 +0.01(+1.22%)
Nov 05, 2018 0.6550 0.6900 0.6323 0.6323 218,443 -0.04(-5.63%)
Nov 02, 2018 0.6300 0.6900 0.6225 0.6700 238,000 +0.04(+5.51%)
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.