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%)
Oct 01, 2018 0.6601 0.8550 0.6502 0.8049 1,974,085 +0.16(+24.79%)
Sep 28, 2018 0.7355 0.7400 0.6100 0.6450 814,700 -0.09(-11.76%)
Sep 27, 2018 0.8075 0.8300 0.7200 0.7310 680,079 -0.08(-9.75%)
Sep 26, 2018 0.9001 0.9101 0.7500 0.8100 976,215 -0.10(-10.99%)
Sep 25, 2018 0.7900 1.000 0.7500 0.9100 2,316,535 +0.16(+20.53%)
Sep 24, 2018 0.7500 0.7700 0.7000 0.7550 745,503 +0.05(+6.34%)
Sep 21, 2018 0.6800 0.7750 0.6750 0.7100 956,000 +0.03(+5.15%)
Sep 20, 2018 0.5290 0.7000 0.5280 0.6752 1,034,630 +0.15(+27.40%)
Sep 19, 2018 0.4900 0.5450 0.4800 0.5300 479,385 +0.04(+8.16%)
Sep 18, 2018 0.5200 0.5200 0.4900 0.4900 140,670 -0.04(-6.67%)
Sep 17, 2018 0.5025 0.5260 0.4950 0.5250 94,949 +0.03(+6.06%)
Sep 14, 2018 0.5100 0.5160 0.4900 0.4950 105,100 -0.02(-2.94%)
Sep 13, 2018 0.5300 0.5300 0.4900 0.5100 118,540 -0.02(-3.77%)
Sep 12, 2018 0.5516 0.5516 0.5060 0.5300 185,340 -0.02(-3.64%)
Sep 11, 2018 0.5450 0.5600 0.5200 0.5500 196,166 +0.02(+3.77%)
Sep 10, 2018 0.4901 0.5600 0.4801 0.5300 361,449 +0.03(+6.79%)
Sep 07, 2018 0.5050 0.5200 0.4801 0.4963 125,600 -0.01(-2.69%)
Sep 06, 2018 0.5200 0.5300 0.4850 0.5100 247,234 -0.01(-0.97%)
Sep 05, 2018 0.5300 0.5550 0.5050 0.5150 219,282 -0.03(-4.63%)
Sep 04, 2018 0.5700 0.5950 0.5150 0.5400 198,230 -0.02(-3.57%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Aug 30, 2018 0.5700 0.5700 0.5050 0.5300 269,493 -0.04(-7.02%)
Aug 29, 2018 0.5825 0.6000 0.5400 0.5700 337,564 -0.03(-4.35%)
Aug 28, 2018 0.5600 0.6350 0.5600 0.5959 287,852 -0.03(-4.66%)
Aug 27, 2018 0.6500 0.6800 0.6000 0.6250 178,944 -0.04(-6.58%)
Aug 24, 2018 0.6700 0.6800 0.6200 0.6690 215,000 -0.00(-0.15%)
Aug 23, 2018 0.7100 0.7124 0.6220 0.6700 263,496 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.5900 0.6700 583,963 -0.01(-1.47%)
Aug 21, 2018 0.6850 0.7200 0.6800 0.6800 428,171 +0.01(+1.49%)
Aug 20, 2018 0.6050 0.7325 0.5900 0.6700 838,825 +0.07(+11.67%)
Aug 17, 2018 0.6625 0.6750 0.5810 0.6000 752,800 -0.07(-10.45%)
Aug 16, 2018 0.7150 0.7300 0.6401 0.6700 507,949 -0.07(-9.46%)
Aug 15, 2018 0.8050 0.8100 0.6650 0.7400 891,504 -0.06(-6.92%)
Aug 14, 2018 0.6980 0.8790 0.6400 0.7950 2,446,112 +0.10(+15.07%)
Aug 13, 2018 0.4900 0.6910 0.4750 0.6909 1,378,471 +0.22(+47.00%)
Aug 10, 2018 0.5080 0.5160 0.4700 0.4700 238,900 -0.05(-8.74%)
Aug 09, 2018 0.5400 0.5400 0.4900 0.5150 134,116 -0.02(-4.01%)
Aug 08, 2018 0.5500 0.5600 0.5000 0.5365 265,957 -0.02(-3.33%)
Aug 07, 2018 0.5450 0.5600 0.4890 0.5550 586,908 +0.02(+2.97%)
Aug 06, 2018 0.4800 0.5600 0.4700 0.5390 701,247 +0.08(+18.59%)
Aug 03, 2018 0.3800 0.5000 0.3800 0.4545 673,000 +0.07(+19.29%)
Aug 02, 2018 0.3800 0.4000 0.3800 0.3810 31,318 -0.02(-4.75%)
Aug 01, 2018 0.4000 0.4000 0.3800 0.4000 34,680 +0.00(+0.25%)
Jul 31, 2018 0.3700 0.4000 0.3700 0.3990 14,923 +0.02(+5.00%)
Jul 30, 2018 0.3720 0.3900 0.3700 0.3800 47,467 -0.01(-1.30%)
Jul 27, 2018 0.3840 0.3875 0.3670 0.3850 11,700 -0.01(-1.28%)
Jul 26, 2018 0.3680 0.4000 0.3660 0.3900 49,870 +0.02(+6.56%)
Jul 25, 2018 0.3700 0.3900 0.3660 0.3660 38,850 -0.02(-6.15%)
Jul 24, 2018 0.3744 0.3900 0.3650 0.3900 74,032 +0.01(+2.63%)
Jul 23, 2018 0.3900 0.3900 0.3750 0.3800 65,414 +0.00(+0.00%)
Jul 20, 2018 0.3900 0.4150 0.3800 0.3800 66,656 -0.01(-2.56%)
Jul 19, 2018 0.3800 0.4030 0.3800 0.3900 30,604 +0.01(+2.77%)
Jul 18, 2018 0.4300 0.4300 0.3795 0.3795 98,637 -0.05(-11.74%)
Jul 17, 2018 0.3800 0.4300 0.3790 0.4300 413,982 +0.05(+13.91%)
Jul 16, 2018 0.3700 0.4354 0.3700 0.3775 62,047 +0.00(+1.23%)
Jul 13, 2018 0.3800 0.3900 0.3700 0.3729 35,230 -0.01(-2.38%)
Jul 12, 2018 0.3850 0.3950 0.3800 0.3820 170,881 -0.02(-4.50%)
Jul 11, 2018 0.4000 0.4025 0.3800 0.4000 19,634 -0.01(-2.44%)
Jul 10, 2018 0.4200 0.4500 0.3950 0.4100 110,647 -0.02(-4.65%)
Jul 09, 2018 0.4100 0.4520 0.3800 0.4300 156,314 +0.03(+7.50%)
Jul 06, 2018 0.4000 0.4080 0.4000 0.4000 36,633 -0.01(-2.44%)
Jul 05, 2018 0.4100 0.4300 0.4000 0.4100 131,954 -0.01(-2.38%)
Jul 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 02, 2018 0.4200 0.4440 0.4110 0.4200 27,866 +0.00(+0.00%)
Jun 29, 2018 0.4400 0.4420 0.4080 0.4200 177,000 -0.03(-6.67%)
Jun 28, 2018 0.4500 0.4600 0.4400 0.4500 40,295 -0.01(-2.17%)
Jun 27, 2018 0.4520 0.4600 0.4500 0.4600 41,168 +0.00(+0.00%)
Jun 26, 2018 0.4500 0.4600 0.4500 0.4600 47,983 -0.01(-2.34%)
Jun 25, 2018 0.4500 0.4800 0.4500 0.4710 23,318 +0.02(+4.20%)
Jun 22, 2018 0.4600 0.4600 0.4500 0.4520 26,928 -0.00(-0.88%)
Jun 21, 2018 0.4500 0.4612 0.4500 0.4560 36,227 -0.02(-3.75%)
Jun 20, 2018 0.4530 0.4738 0.4530 0.4738 3,515 +0.02(+5.28%)
Jun 19, 2018 0.4700 0.4700 0.4500 0.4500 34,401 -0.01(-1.75%)
Jun 18, 2018 0.4680 0.4700 0.4550 0.4580 97,687 -0.01(-1.72%)
Jun 15, 2018 0.4713 0.4650 0.4660 20,747 -0.01(-2.92%)
Jun 14, 2018 0.4700 0.4800 0.4610 0.4800 58,112 +0.01(+2.13%)
Jun 13, 2018 0.4880 0.4900 0.4700 0.4700 57,846 -0.01(-1.05%)
Jun 12, 2018 0.4765 0.4900 0.4750 0.4750 33,191 -0.01(-1.04%)
Jun 11, 2018 0.4700 0.5000 0.4700 0.4800 35,194 -0.02(-3.98%)
Jun 08, 2018 0.4800 0.5000 0.4700 0.4999 34,289 +0.03(+6.36%)
Jun 07, 2018 0.4950 0.5190 0.4650 0.4700 19,892 -0.03(-5.98%)
Jun 06, 2018 0.4800 0.5000 0.4700 0.4999 54,877 +0.03(+6.36%)
Jun 05, 2018 0.4700 0.4900 0.4700 0.4700 58,667 -0.02(-3.69%)
Jun 04, 2018 0.4800 0.4900 0.4700 0.4880 77,486 +0.01(+1.67%)
Jun 01, 2018 0.4775 0.4900 0.4700 0.4800 50,240 -0.01(-1.03%)
May 31, 2018 0.4850 0.5000 0.4700 0.4850 78,973 +0.01(+2.11%)
May 30, 2018 0.5000 0.5100 0.4750 0.4750 47,646 -0.03(-5.94%)
May 29, 2018 0.4800 0.5100 0.4716 0.5050 37,645 +0.03(+6.32%)
May 25, 2018 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
May 24, 2018 0.4800 0.4920 0.4730 0.4850 52,207 -0.00(-0.77%)
May 23, 2018 0.4900 0.5000 0.4810 0.4888 104,839 -0.01(-2.25%)
May 22, 2018 0.5090 0.5090 0.4900 0.5000 53,474 +0.00(+0.00%)
May 21, 2018 0.5050 0.5200 0.4850 0.5000 45,718 +0.01(+1.01%)
May 18, 2018 0.4910 0.5000 0.4850 0.4950 47,618 +0.01(+2.06%)
May 17, 2018 0.5000 0.5000 0.4850 0.4850 23,200 -0.01(-2.02%)
May 16, 2018 0.5019 0.5100 0.4950 0.4950 33,128 -0.02(-2.94%)
May 15, 2018 0.5010 0.5100 0.5010 0.5100 57,910 +0.01(+0.99%)
May 14, 2018 0.5150 0.5200 0.5000 0.5050 39,458 -0.01(-1.94%)
May 11, 2018 0.5025 0.5200 0.5000 0.5150 26,433 +0.01(+0.98%)
May 10, 2018 0.5000 0.5100 0.5000 0.5100 50,973 -0.01(-1.92%)
May 09, 2018 0.5200 0.5200 0.5100 0.5200 33,865 +0.00(+0.00%)
May 08, 2018 0.5300 0.5300 0.5000 0.5200 28,378 -0.01(-1.89%)
May 07, 2018 0.5000 0.5500 0.5000 0.5300 164,706 +0.02(+3.92%)
May 04, 2018 0.5100 0.5100 0.5000 0.5100 5,512 +0.00(+0.00%)
May 03, 2018 0.5100 0.5400 0.5000 0.5100 16,214 +0.01(+2.00%)
May 02, 2018 0.5000 0.5100 0.4950 0.5000 61,422 -0.01(-1.96%)
May 01, 2018 0.5380 0.5400 0.4950 0.5100 97,797 -0.04(-6.59%)
Apr 30, 2018 0.5200 0.5460 0.5100 0.5460 43,238 +0.00(+0.37%)
Apr 27, 2018 0.5480 0.5500 0.5200 0.5440 12,465 -0.00(-0.37%)
Apr 26, 2018 0.5120 0.5490 0.5100 0.5460 26,281 +0.03(+6.64%)
Apr 25, 2018 0.5250 0.5490 0.5100 0.5120 37,960 -0.02(-3.40%)
Apr 24, 2018 0.5200 0.5400 0.5200 0.5300 75,861 +0.01(+1.92%)
Apr 23, 2018 0.5175 0.5200 0.4990 0.5200 67,204 +0.03(+6.12%)
Apr 20, 2018 0.5100 0.5100 0.4900 0.4900 28,217 +0.00(+0.00%)
Apr 19, 2018 0.4900 0.5099 0.4900 0.4900 3,989 +0.00(+0.00%)
Apr 18, 2018 0.5125 0.5200 0.4820 0.4900 16,402 -0.01(-2.00%)
Apr 17, 2018 0.5100 0.5100 0.4800 0.5000 65,030 -0.01(-1.94%)
Apr 16, 2018 0.4950 0.5500 0.4900 0.5099 118,468 +0.02(+4.49%)
Apr 13, 2018 0.4800 0.4950 0.4500 0.4880 293,372 +0.01(+1.67%)
Apr 12, 2018 0.4700 0.5000 0.4700 0.4800 84,076 +0.01(+2.13%)
Apr 11, 2018 0.5200 0.5500 0.4700 0.4700 114,948 -0.05(-9.62%)
Apr 10, 2018 0.5001 0.5500 0.5001 0.5200 50,940 +0.02(+4.00%)
Apr 09, 2018 0.4975 0.5200 0.4900 0.5000 26,555 -0.02(-3.47%)
Apr 06, 2018 0.5450 0.5450 0.5020 0.5180 27,059 -0.03(-4.60%)
Apr 05, 2018 0.5550 0.5600 0.5350 0.5430 45,490 -0.02(-2.69%)
Apr 04, 2018 0.5200 0.5580 0.5200 0.5580 55,063 +0.04(+8.45%)
Apr 03, 2018 0.4725 0.6000 0.4600 0.5145 17,942 +0.04(+9.47%)
Apr 02, 2018 0.4600 0.4800 0.4600 0.4700 82,758 +0.00(+0.00%)
Mar 29, 2018 0.4700 0.4700 0.4700 0 +0.02(+3.75%)
Mar 28, 2018 0.4500 0.4809 0.4500 0.4530 39,132 -0.01(-1.52%)
Mar 27, 2018 0.4676 0.4870 0.4400 0.4600 180,313 -0.02(-5.15%)
Mar 26, 2018 0.5100 0.5150 0.4640 0.4850 239,923 -0.03(-5.37%)
Mar 23, 2018 0.5450 0.5450 0.5125 0.5125 20,329 -0.01(-2.38%)
Mar 22, 2018 0.5600 0.5700 0.5250 0.5250 76,832 -0.04(-6.25%)
Mar 21, 2018 0.5640 0.5640 0.5500 0.5600 36,018 +0.01(+1.82%)
Mar 20, 2018 0.5760 0.5760 0.5100 0.5500 12,565 -0.03(-4.84%)
Mar 19, 2018 0.5950 0.5950 0.5600 0.5780 74,811 -0.01(-2.50%)
Mar 16, 2018 0.5900 0.6100 0.5500 0.5928 97,624 +0.00(+0.47%)
Mar 15, 2018 0.6050 0.6100 0.5900 0.5900 60,245 -0.02(-3.28%)
Mar 14, 2018 0.6200 0.6234 0.5950 0.6100 48,994 -0.01(-1.61%)
Mar 13, 2018 0.6400 0.6400 0.6075 0.6200 15,989 -0.02(-3.13%)
Mar 12, 2018 0.6680 0.6680 0.6300 0.6400 22,650 -0.03(-4.19%)
Mar 09, 2018 0.6500 0.6680 0.6370 0.6680 31,380 +0.02(+2.77%)
Mar 08, 2018 0.6576 0.6576 0.6300 0.6500 48,418 -0.00(-0.08%)
Mar 07, 2018 0.6520 0.6700 0.6501 0.6505 10,923 -0.02(-2.55%)
Mar 06, 2018 0.6700 0.6700 0.6300 0.6675 43,770 +0.03(+4.30%)
Mar 05, 2018 0.6575 0.6600 0.6300 0.6400 24,466 -0.02(-2.29%)
Mar 02, 2018 0.6800 0.6870 0.6500 0.6550 40,076 +0.01(+0.77%)
Mar 01, 2018 0.6510 0.6700 0.6400 0.6500 39,539 -0.01(-1.52%)
Feb 28, 2018 0.6625 0.7000 0.6570 0.6600 28,245 +0.00(+0.46%)
Feb 27, 2018 0.6000 0.6800 0.6000 0.6570 61,908 +0.01(+1.08%)
Feb 26, 2018 0.6610 0.6620 0.6500 0.6500 81,856 -0.01(-1.66%)
Feb 23, 2018 0.6600 0.6787 0.6600 0.6610 38,674 -0.01(-1.34%)
Feb 22, 2018 0.6787 0.6787 0.6600 0.6700 32,950 -0.00(-0.32%)
Feb 21, 2018 0.6800 0.7000 0.6700 0.6722 39,738 +0.00(+0.01%)
Feb 20, 2018 0.7000 0.7000 0.6700 0.6721 22,731 -0.03(-3.64%)
Feb 16, 2018 0.6975 0.6975 0.6975 0 +0.03(+4.10%)
Feb 15, 2018 0.6899 0.6900 0.6600 0.6700 21,733 -0.02(-2.90%)
Feb 14, 2018 0.6900 0.7000 0.6800 0.6900 45,069 +0.01(+1.47%)
Feb 13, 2018 0.6575 0.7000 0.6575 0.6800 74,456 +0.03(+3.82%)
Feb 12, 2018 0.6950 0.7000 0.6500 0.6550 47,622 -0.03(-5.07%)
Feb 09, 2018 0.6700 0.6900 0.6500 0.6900 87,990 +0.02(+2.99%)
Feb 08, 2018 0.7000 0.7000 0.6700 0.6700 59,793 -0.03(-4.29%)
Feb 07, 2018 0.6899 0.7100 0.6899 0.7000 51,962 +0.01(+1.45%)
Feb 06, 2018 0.6950 0.7190 0.6700 0.6900 48,852 +0.01(+1.47%)
Feb 05, 2018 0.6700 0.7300 0.6700 0.6800 95,270 -0.01(-1.45%)
Feb 02, 2018 0.7400 0.7400 0.6700 0.6900 147,978 -0.04(-5.48%)
Feb 01, 2018 0.7200 0.7500 0.7000 0.7300 143,725 +0.01(+1.39%)
Jan 31, 2018 0.7200 0.7200 0.6600 0.7200 158,382 +0.01(+0.98%)
Jan 30, 2018 0.6950 0.7150 0.6950 0.7130 117,451 +0.02(+2.59%)
Jan 29, 2018 0.6850 0.7200 0.6610 0.6950 72,448 +0.00(+0.00%)
Jan 26, 2018 0.6875 0.6950 0.6650 0.6950 183,062 +0.01(+0.72%)
Jan 25, 2018 0.6950 0.7000 0.6800 0.6900 53,915 -0.01(-1.43%)
Jan 24, 2018 0.6750 0.7000 0.6600 0.7000 49,061 +0.01(+1.45%)
Jan 23, 2018 0.6650 0.7000 0.6600 0.6900 141,792 +0.03(+3.99%)
Jan 22, 2018 0.6800 0.6800 0.6500 0.6635 124,323 -0.03(-3.84%)
Jan 19, 2018 0.7100 0.7200 0.6500 0.6900 148,621 -0.02(-2.82%)
Jan 18, 2018 0.6980 0.7200 0.6950 0.7100 57,688 +0.01(+1.43%)
Jan 17, 2018 0.6950 0.7200 0.6950 0.7000 106,259 +0.01(+0.72%)
Jan 16, 2018 0.7300 0.7300 0.6950 0.6950 242,839 -0.02(-3.45%)
Jan 12, 2018 0.7198 0.7198 0.7198 0 -0.00(-0.03%)
Jan 11, 2018 0.7700 0.7700 0.7100 0.7200 108,546 -0.04(-5.26%)
Jan 10, 2018 0.7467 0.7800 0.7000 0.7600 131,837 +0.05(+7.04%)
Jan 09, 2018 0.7500 0.7800 0.7100 0.7100 127,512 -0.05(-6.46%)
Jan 08, 2018 0.7020 0.7800 0.7000 0.7590 176,543 +0.05(+6.90%)
Jan 05, 2018 0.7650 0.7700 0.6901 0.7100 308,577 -0.06(-7.79%)
Jan 04, 2018 0.8774 0.8800 0.7500 0.7700 288,564 -0.11(-12.20%)
Jan 03, 2018 0.8400 0.8900 0.8400 0.8770 258,281 +0.03(+3.18%)
Jan 02, 2018 0.8150 0.8700 0.7800 0.8500 185,510 +0.04(+4.29%)
Dec 29, 2017 0.8150 0.8150 0.8150 0 -0.04(-4.12%)
Dec 28, 2017 0.8100 0.8500 0.8075 0.8500 121,780 +0.02(+1.80%)
Dec 27, 2017 0.8450 0.8900 0.7950 0.8350 194,841 +0.03(+4.37%)
Dec 26, 2017 0.8300 0.8500 0.7790 0.8000 126,751 -0.03(-3.61%)
Dec 22, 2017 0.8850 0.9101 0.6800 0.8300 623,256 -0.09(-9.78%)
Dec 21, 2017 1.050 1.080 0.8500 0.9200 541,600 -0.12(-11.54%)
Dec 20, 2017 1.050 1.170 0.9100 1.040 599,851 -0.07(-6.31%)
Dec 19, 2017 1.355 1.580 1.020 1.110 1,359,579 -0.16(-12.60%)
Dec 18, 2017 0.7900 1.390 0.7900 1.270 2,125,717 +0.47(+58.75%)
Dec 15, 2017 0.7400 0.8000 0.7326 0.8000 418,506 +0.06(+8.18%)
Dec 14, 2017 0.7470 0.7500 0.7250 0.7395 127,013 -0.01(-1.27%)
Dec 13, 2017 0.7800 0.7800 0.7400 0.7490 268,116 -0.00(-0.13%)
Dec 12, 2017 0.7400 0.7500 0.7000 0.7500 93,846 +0.03(+3.78%)
Dec 11, 2017 0.7600 0.7600 0.7200 0.7227 113,459 -0.01(-1.00%)
Dec 08, 2017 0.7350 0.7700 0.6910 0.7300 226,735 +0.01(+0.97%)
Dec 07, 2017 0.7700 0.7850 0.7010 0.7230 254,449 -0.06(-7.07%)
Dec 06, 2017 0.7501 0.7950 0.7400 0.7780 315,657 +0.04(+5.14%)
Dec 05, 2017 0.6500 0.8400 0.6500 0.7400 928,825 +0.08(+12.12%)
Dec 04, 2017 0.6900 0.7000 0.6600 0.6600 136,027 -0.02(-2.94%)
Dec 01, 2017 0.6104 0.7000 0.6104 0.6800 184,165 +0.06(+8.80%)
Nov 30, 2017 0.6001 0.6450 0.6001 0.6250 103,228 -0.03(-3.85%)
Nov 29, 2017 0.7200 0.8500 0.6500 0.6500 617,918 -0.06(-8.45%)
Nov 28, 2017 0.5100 0.7400 0.5100 0.7100 958,164 +0.19(+36.54%)
Nov 27, 2017 0.4925 0.5200 0.4800 0.5200 263,287 +0.04(+8.33%)
Nov 24, 2017 0.4900 0.5050 0.4800 0.4800 41,702 -0.02(-3.03%)
Nov 22, 2017 0.4900 0.4950 0.4900 0.4950 66,325 +0.00(+0.00%)
Nov 21, 2017 0.4950 0.5040 0.4800 0.4950 146,127 +0.00(+1.00%)
Nov 20, 2017 0.4913 0.5100 0.4800 0.4901 18,515 +0.01(+2.10%)
Nov 17, 2017 0.4700 0.5025 0.4700 0.4800 58,674 +0.01(+1.91%)
Nov 16, 2017 0.4949 0.5149 0.4700 0.4710 28,404 -0.02(-4.66%)
Nov 15, 2017 0.4630 0.4950 0.4600 0.4940 15,318 +0.02(+5.11%)
Nov 14, 2017 0.4940 0.4950 0.4600 0.4700 59,128 -0.03(-5.05%)
Nov 13, 2017 0.4800 0.4950 0.4700 0.4950 81,978 +0.02(+4.21%)
Nov 10, 2017 0.4950 0.4950 0.4600 0.4750 45,437 -0.01(-1.04%)
Nov 09, 2017 0.4550 0.5000 0.4421 0.4800 106,750 +0.02(+4.35%)
Nov 08, 2017 0.4650 0.4650 0.4421 0.4600 95,537 -0.01(-1.92%)
Nov 07, 2017 0.4750 0.4980 0.4520 0.4690 88,266 -0.02(-4.29%)
Nov 06, 2017 0.4955 0.5000 0.4710 0.4900 32,382 -0.00(-0.20%)
Nov 03, 2017 0.4925 0.5200 0.4900 0.4910 38,602 -0.01(-1.80%)
Nov 02, 2017 0.4650 0.5100 0.4650 0.5000 64,390 +0.01(+1.01%)
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.