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 (%)
Oct 31, 2018 0.6400 0.6500 0.6000 0.6050 179,975 -0.00(-0.41%)
Oct 30, 2018 0.6306 0.6500 0.5500 0.6075 360,688 -0.03(-4.04%)
Oct 29, 2018 0.6975 0.7300 0.6300 0.6331 548,877 -0.06(-8.91%)
Oct 26, 2018 0.7200 0.7213 0.6800 0.6950 214,200 -0.02(-2.11%)
Oct 25, 2018 0.7001 0.7500 0.6850 0.7100 251,286 -0.01(-1.53%)
Oct 24, 2018 0.7650 0.7750 0.7100 0.7210 379,248 -0.06(-7.39%)
Oct 23, 2018 0.7625 0.8000 0.7200 0.7785 486,403 +0.01(+1.92%)
Oct 22, 2018 0.8076 0.8248 0.7200 0.7638 542,773 -0.04(-5.13%)
Oct 19, 2018 0.9000 0.9000 0.8051 0.8051 672,400 -0.08(-9.54%)
Oct 18, 2018 0.9200 0.9600 0.8800 0.8900 495,489 -0.01(-1.11%)
Oct 17, 2018 0.9800 1.030 0.8800 0.9000 917,948 -0.09(-9.09%)
Oct 16, 2018 0.8350 1.050 0.8350 0.9900 1,757,943 +0.16(+19.28%)
Oct 15, 2018 0.8455 0.8550 0.7815 0.8300 494,794 -0.02(-2.35%)
Oct 12, 2018 0.8950 0.9100 0.8200 0.8500 492,100 -0.02(-2.30%)
Oct 11, 2018 0.8650 0.9800 0.8650 0.8700 634,493 +0.00(+0.00%)
Oct 10, 2018 0.8100 0.9599 0.6800 0.8700 1,321,269 +0.07(+9.30%)
Oct 09, 2018 0.8505 0.8800 0.7800 0.7960 477,435 -0.07(-8.51%)
Oct 08, 2018 0.8300 0.8800 0.8220 0.8700 364,218 +0.04(+4.82%)
Oct 05, 2018 0.8750 0.9000 0.8100 0.8300 741,200 -0.07(-7.78%)
Oct 04, 2018 0.9701 0.9701 0.8000 0.9000 1,123,923 -0.09(-9.54%)
Oct 03, 2018 1.190 1.190 0.9100 0.9949 2,335,591 -0.26(-20.41%)
Oct 02, 2018 0.8200 1.250 0.7500 1.250 4,319,321 +0.45(+55.30%)
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.