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, 2019 0.2100 0.2200 0.2050 0.2200 7,799 +0.00(+0.00%)
Oct 30, 2019 0.2000 0.2263 0.2000 0.2200 14,892 +0.02(+10.00%)
Oct 29, 2019 0.2150 0.2150 0.2000 0.2000 4,850 -0.01(-4.76%)
Oct 28, 2019 0.2000 0.2300 0.2000 0.2100 53,918 +0.00(+0.00%)
Oct 25, 2019 0.2000 0.2100 0.1800 0.2100 11,500 +0.01(+5.00%)
Oct 24, 2019 0.2000 0.2152 0.1900 0.2000 73,419 +0.00(+0.00%)
Oct 23, 2019 0.2050 0.2100 0.1800 0.2000 174,895 -0.01(-4.76%)
Oct 22, 2019 0.2350 0.2350 0.2080 0.2100 99,075 -0.03(-12.50%)
Oct 21, 2019 0.2350 0.2500 0.2325 0.2400 35,085 -0.02(-5.88%)
Oct 18, 2019 0.2400 0.2700 0.2350 0.2550 31,500 -0.00(-0.97%)
Oct 17, 2019 0.2750 0.2750 0.2400 0.2575 24,450 -0.00(-0.39%)
Oct 16, 2019 0.2500 0.2750 0.2500 0.2585 36,646 -0.00(-0.58%)
Oct 15, 2019 0.2550 0.2600 0.2500 0.2600 31,275 -0.01(-3.74%)
Oct 14, 2019 0.2600 0.2701 0.2500 0.2701 21,967 +0.00(+0.04%)
Oct 11, 2019 0.2510 0.2700 0.2500 0.2700 85,700 +0.01(+3.85%)
Oct 10, 2019 0.2600 0.2720 0.2600 0.2600 33,941 -0.01(-2.91%)
Oct 09, 2019 0.3100 0.3100 0.2500 0.2678 46,019 +0.00(+1.83%)
Oct 08, 2019 0.2900 0.2900 0.2600 0.2630 21,435 -0.02(-5.73%)
Oct 07, 2019 0.2500 0.2900 0.2500 0.2790 27,830 +0.02(+7.31%)
Oct 04, 2019 0.2999 0.2999 0.2500 0.2600 12,200 -0.03(-9.72%)
Oct 03, 2019 0.2720 0.2880 0.2500 0.2880 30,950 +0.03(+10.77%)
Oct 02, 2019 0.2980 0.2980 0.2500 0.2600 7,572 +0.01(+4.00%)
Oct 01, 2019 0.2641 0.2811 0.2500 0.2500 15,600 -0.03(-9.97%)
Sep 30, 2019 0.2500 0.2811 0.2500 0.2777 5,348 +0.01(+3.08%)
Sep 27, 2019 0.3100 0.3100 0.2501 0.2694 8,400 +0.01(+3.62%)
Sep 26, 2019 0.2730 0.2797 0.2500 0.2600 32,620 -0.02(-5.45%)
Sep 25, 2019 0.2750 0.2800 0.2750 0.2750 20,627 +0.00(+0.73%)
Sep 24, 2019 0.2600 0.2900 0.2600 0.2730 227,882 +0.00(+1.11%)
Sep 23, 2019 0.2800 0.2921 0.2700 0.2700 69,292 -0.03(-10.00%)
Sep 20, 2019 0.2820 0.3000 0.2810 0.3000 39,700 +0.00(+0.00%)
Sep 19, 2019 0.2820 0.3000 0.2820 0.3000 42,707 +0.02(+5.26%)
Sep 18, 2019 0.2900 0.3099 0.2820 0.2850 57,680 -0.01(-1.72%)
Sep 17, 2019 0.3000 0.3160 0.2900 0.2900 41,457 -0.02(-6.45%)
Sep 16, 2019 0.3100 0.3200 0.2900 0.3100 97,178 -0.01(-3.09%)
Sep 13, 2019 0.2950 0.3199 0.2900 0.3199 31,600 +0.00(+1.17%)
Sep 12, 2019 0.2950 0.3162 0.2950 0.3162 37,765 +0.00(+0.80%)
Sep 11, 2019 0.3100 0.3150 0.2915 0.3137 22,223 -0.01(-1.94%)
Sep 10, 2019 0.2910 0.3199 0.2910 0.3199 18,250 +0.01(+2.27%)
Sep 09, 2019 0.3348 0.3490 0.2905 0.3128 71,238 -0.01(-2.10%)
Sep 06, 2019 0.2850 0.3390 0.2775 0.3195 21,600 -0.02(-6.03%)
Sep 05, 2019 0.3000 0.3550 0.2810 0.3400 41,116 +0.02(+6.25%)
Sep 04, 2019 0.2800 0.3650 0.2800 0.3200 63,918 +0.00(+0.00%)
Sep 03, 2019 0.2700 0.3425 0.2700 0.3200 5,517 -0.01(-1.54%)
Aug 30, 2019 0.3700 0.3700 0.2800 0.3250 141,900 -0.02(-4.41%)
Aug 29, 2019 0.3690 0.3690 0.3010 0.3400 37,190 +0.01(+1.86%)
Aug 28, 2019 0.3700 0.3700 0.3205 0.3338 16,488 +0.01(+4.15%)
Aug 27, 2019 0.3550 0.3699 0.3010 0.3205 22,014 -0.02(-5.40%)
Aug 26, 2019 0.3300 0.3388 0.2900 0.3388 42,340 -0.00(-0.35%)
Aug 23, 2019 0.2700 0.3440 0.2700 0.3400 13,800 +0.00(+0.00%)
Aug 22, 2019 0.3500 0.3700 0.3400 0.3400 83,810 -0.01(-4.23%)
Aug 21, 2019 0.3525 0.3625 0.3525 0.3550 12,559 +0.00(+0.00%)
Aug 20, 2019 0.3850 0.3850 0.3500 0.3550 18,878 -0.01(-1.39%)
Aug 19, 2019 0.3500 0.3850 0.3500 0.3600 7,968 +0.00(+0.84%)
Aug 16, 2019 0.3825 0.3825 0.3500 0.3570 53,100 -0.00(-0.83%)
Aug 15, 2019 0.3550 0.3600 0.3500 0.3600 66,194 +0.00(+0.00%)
Aug 14, 2019 0.3700 0.3700 0.3550 0.3600 58,000 -0.01(-2.70%)
Aug 13, 2019 0.3750 0.3900 0.3700 0.3700 60,046 -0.01(-1.36%)
Aug 12, 2019 0.3750 0.4300 0.3750 0.3751 21,973 -0.00(-0.64%)
Aug 09, 2019 0.3755 0.3899 0.3700 0.3775 8,600 +0.00(+0.67%)
Aug 08, 2019 0.3900 0.3900 0.3750 0.3750 10,000 +0.00(+0.54%)
Aug 07, 2019 0.3900 0.3900 0.3720 0.3730 153,529 -0.02(-4.11%)
Aug 06, 2019 0.3850 0.3900 0.3850 0.3890 25,738 -0.00(-0.26%)
Aug 05, 2019 0.3900 0.4199 0.3800 0.3900 84,286 -0.01(-1.27%)
Aug 02, 2019 0.3900 0.4200 0.3900 0.3950 61,600 -0.03(-7.93%)
Aug 01, 2019 0.3950 0.4290 0.3950 0.4290 41,386 +0.02(+4.63%)
Jul 31, 2019 0.3800 0.4290 0.3800 0.4100 30,795 -0.01(-2.38%)
Jul 30, 2019 0.4345 0.4400 0.4050 0.4200 22,103 +0.00(+0.00%)
Jul 29, 2019 0.4100 0.4290 0.3950 0.4200 89,856 +0.03(+7.69%)
Jul 26, 2019 0.3700 0.4200 0.3700 0.3900 52,400 -0.02(-4.88%)
Jul 25, 2019 0.3700 0.4100 0.3700 0.4100 24,964 +0.04(+10.81%)
Jul 24, 2019 0.3900 0.4150 0.3700 0.3700 66,181 -0.02(-5.13%)
Jul 23, 2019 0.3900 0.4129 0.3900 0.3900 46,785 +0.00(+0.00%)
Jul 22, 2019 0.3965 0.4129 0.3800 0.3900 6,923 +0.00(+0.00%)
Jul 19, 2019 0.3820 0.4190 0.3800 0.3900 48,500 +0.01(+2.63%)
Jul 18, 2019 0.4155 0.4240 0.3800 0.3800 43,036 -0.02(-5.00%)
Jul 17, 2019 0.3850 0.4095 0.3850 0.4000 9,879 -0.01(-2.44%)
Jul 16, 2019 0.4150 0.4249 0.3800 0.4100 43,634 +0.00(+0.00%)
Jul 15, 2019 0.3909 0.4249 0.3900 0.4100 100,500 +0.01(+2.55%)
Jul 12, 2019 0.4000 0.4250 0.3998 0.3998 78,900 -0.00(-0.05%)
Jul 11, 2019 0.4050 0.4200 0.3998 0.4000 28,229 -0.01(-2.44%)
Jul 10, 2019 0.4003 0.4250 0.3998 0.4100 136,761 -0.01(-1.20%)
Jul 09, 2019 0.4250 0.4250 0.4002 0.4150 78,797 +0.01(+1.22%)
Jul 08, 2019 0.4250 0.4250 0.4100 0.4100 24,270 +0.00(+0.00%)
Jul 05, 2019 0.4126 0.4250 0.4055 0.4100 7,900 +0.01(+2.35%)
Jul 03, 2019 0.4006 0.4250 0.4006 0.4006 35,300 -0.02(-5.03%)
Jul 02, 2019 0.4250 0.4270 0.4010 0.4218 6,290 +0.02(+5.19%)
Jul 01, 2019 0.4002 0.4243 0.4002 0.4010 21,106 +0.00(+0.02%)
Jun 28, 2019 0.4002 0.4150 0.4002 0.4009 21,300 +0.00(+0.17%)
Jun 27, 2019 0.4150 0.4200 0.4002 0.4002 65,453 -0.01(-3.57%)
Jun 26, 2019 0.4150 0.4275 0.4100 0.4150 11,809 +0.00(+0.00%)
Jun 25, 2019 0.4500 0.4500 0.4150 0.4150 22,030 -0.02(-3.49%)
Jun 24, 2019 0.4500 0.4500 0.4265 0.4300 41,213 -0.02(-4.42%)
Jun 21, 2019 0.4312 0.4500 0.4300 0.4499 53,700 +0.00(+0.04%)
Jun 20, 2019 0.4100 0.4497 0.4050 0.4497 59,943 +0.04(+9.68%)
Jun 19, 2019 0.4160 0.4347 0.4100 0.4100 18,972 -0.01(-3.39%)
Jun 18, 2019 0.4001 0.4498 0.4001 0.4244 60,871 -0.03(-5.63%)
Jun 17, 2019 0.4600 0.4600 0.4000 0.4497 53,726 +0.04(+10.87%)
Jun 14, 2019 0.4000 0.4200 0.4000 0.4056 4,900 -0.01(-1.70%)
Jun 13, 2019 0.4600 0.4600 0.4101 0.4126 10,305 -0.02(-4.05%)
Jun 12, 2019 0.4400 0.4400 0.4150 0.4300 7,973 -0.02(-4.42%)
Jun 11, 2019 0.4001 0.4500 0.4000 0.4499 32,476 +0.05(+12.45%)
Jun 10, 2019 0.4200 0.4700 0.4000 0.4001 87,617 -0.02(-4.74%)
Jun 07, 2019 0.4200 0.4200 0.4000 0.4200 153,100 +0.00(+0.00%)
Jun 06, 2019 0.4200 0.4400 0.4200 0.4200 46,545 -0.00(-0.33%)
Jun 05, 2019 0.4300 0.4450 0.4210 0.4214 22,211 -0.03(-6.36%)
Jun 04, 2019 0.4200 0.4500 0.4200 0.4500 7,114 +0.03(+7.14%)
Jun 03, 2019 0.4700 0.4700 0.4200 0.4200 61,978 -0.04(-7.69%)
May 31, 2019 0.4100 0.4700 0.4100 0.4550 23,200 +0.01(+2.25%)
May 30, 2019 0.4255 0.4700 0.4210 0.4450 30,115 +0.02(+3.78%)
May 29, 2019 0.4700 0.4700 0.4200 0.4288 19,450 -0.00(-0.28%)
May 28, 2019 0.4539 0.4700 0.4250 0.4300 17,854 -0.01(-2.69%)
May 24, 2019 0.4200 0.4990 0.4200 0.4419 20,800 +0.02(+3.98%)
May 23, 2019 0.4400 0.4600 0.4250 0.4250 49,974 -0.02(-3.63%)
May 22, 2019 0.4500 0.4770 0.4400 0.4410 13,989 -0.01(-2.00%)
May 21, 2019 0.4423 0.4850 0.4400 0.4500 31,698 -0.01(-2.17%)
May 20, 2019 0.4600 0.4850 0.4600 0.4600 61,338 +0.00(+0.00%)
May 17, 2019 0.4600 0.4900 0.4600 0.4600 21,600 +0.00(+0.00%)
May 16, 2019 0.4600 0.4700 0.4600 0.4600 32,330 +0.00(+0.00%)
May 15, 2019 0.4945 0.4945 0.4600 0.4600 30,707 +0.00(+0.00%)
May 14, 2019 0.4563 0.4800 0.4500 0.4600 56,978 +0.00(+0.00%)
May 13, 2019 0.4760 0.4900 0.4500 0.4600 120,548 -0.03(-6.12%)
May 10, 2019 0.4625 0.4900 0.4625 0.4900 28,600 +0.02(+4.26%)
May 09, 2019 0.4630 0.4900 0.4600 0.4700 21,888 +0.00(+1.08%)
May 08, 2019 0.4640 0.4900 0.4630 0.4650 34,715 -0.02(-5.10%)
May 07, 2019 0.4640 0.4900 0.4640 0.4900 37,205 +0.02(+5.38%)
May 06, 2019 0.4990 0.4990 0.4620 0.4650 47,317 -0.01(-3.12%)
May 03, 2019 0.4600 0.4900 0.4600 0.4800 55,800 +0.01(+2.13%)
May 02, 2019 0.4950 0.4950 0.4650 0.4700 24,981 -0.00(-0.53%)
May 01, 2019 0.5000 0.5000 0.4650 0.4725 38,848 +0.01(+1.61%)
Apr 30, 2019 0.4788 0.4945 0.4650 0.4650 50,727 -0.01(-2.62%)
Apr 29, 2019 0.5000 0.5000 0.4650 0.4775 24,378 -0.02(-4.50%)
Apr 26, 2019 0.4625 0.5000 0.4610 0.5000 39,000 +0.02(+4.17%)
Apr 25, 2019 0.4900 0.4980 0.4600 0.4800 16,640 -0.01(-2.04%)
Apr 24, 2019 0.4950 0.4980 0.4700 0.4900 89,339 +0.01(+1.79%)
Apr 23, 2019 0.4900 0.4900 0.4500 0.4814 82,664 +0.03(+6.98%)
Apr 22, 2019 0.4600 0.4950 0.4500 0.4500 147,066 -0.02(-4.26%)
Apr 18, 2019 0.5000 0.5000 0.4550 0.4700 73,800 -0.01(-2.08%)
Apr 17, 2019 0.4780 0.4980 0.4550 0.4800 218,401 +0.00(+0.42%)
Apr 16, 2019 0.4630 0.4980 0.4600 0.4780 73,252 +0.01(+3.24%)
Apr 15, 2019 0.4630 0.4900 0.4630 0.4630 39,250 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.4630 0.4630 37,500 -0.02(-3.54%)
Apr 11, 2019 0.4616 0.4800 0.4600 0.4800 46,031 -0.00(-0.62%)
Apr 10, 2019 0.4980 0.5100 0.4650 0.4830 82,583 -0.01(-2.72%)
Apr 09, 2019 0.4700 0.4980 0.4600 0.4965 53,870 +0.02(+4.44%)
Apr 08, 2019 0.4900 0.4900 0.4700 0.4754 58,625 -0.00(-0.96%)
Apr 05, 2019 0.4725 0.5000 0.4700 0.4800 54,100 +0.00(+0.02%)
Apr 04, 2019 0.5000 0.5000 0.4750 0.4799 8,066 -0.02(-4.02%)
Apr 03, 2019 0.4700 0.5000 0.4700 0.5000 43,900 +0.00(+0.00%)
Apr 02, 2019 0.5100 0.5100 0.4850 0.5000 50,250 +0.00(+0.99%)
Apr 01, 2019 0.4850 0.5100 0.4802 0.4951 66,379 -0.00(-0.96%)
Mar 29, 2019 0.5100 0.5100 0.4800 0.4999 76,100 -0.00(-0.02%)
Mar 28, 2019 0.4950 0.5005 0.4800 0.5000 40,731 +0.00(+0.10%)
Mar 27, 2019 0.5000 0.5100 0.4900 0.4995 28,072 -0.00(-0.10%)
Mar 26, 2019 0.5100 0.5100 0.4700 0.5000 49,217 +0.02(+4.17%)
Mar 25, 2019 0.4600 0.4975 0.4600 0.4800 29,542 +0.01(+2.13%)
Mar 22, 2019 0.4760 0.4850 0.4600 0.4700 18,900 -0.01(-1.05%)
Mar 21, 2019 0.5100 0.5100 0.4670 0.4750 63,838 -0.01(-1.76%)
Mar 20, 2019 0.5000 0.5000 0.4670 0.4835 10,232 +0.00(+0.71%)
Mar 19, 2019 0.5200 0.5200 0.4670 0.4801 181,884 -0.03(-5.86%)
Mar 18, 2019 0.4703 0.5200 0.4700 0.5100 222,034 +0.05(+10.87%)
Mar 15, 2019 0.4160 0.4699 0.4020 0.4600 135,800 +0.03(+6.98%)
Mar 14, 2019 0.4600 0.4674 0.4001 0.4300 236,389 -0.04(-8.30%)
Mar 13, 2019 0.4697 0.4697 0.4501 0.4689 34,444 -0.00(-0.17%)
Mar 12, 2019 0.4605 0.4697 0.4500 0.4697 35,167 +0.00(+0.00%)
Mar 11, 2019 0.4600 0.4699 0.4530 0.4697 89,394 -0.00(-0.02%)
Mar 08, 2019 0.4600 0.4699 0.4600 0.4698 26,300 +0.01(+1.29%)
Mar 07, 2019 0.4630 0.4898 0.4600 0.4638 58,045 -0.01(-3.11%)
Mar 06, 2019 0.4665 0.5100 0.4630 0.4787 53,133 -0.00(-0.06%)
Mar 05, 2019 0.4630 0.4790 0.4630 0.4790 9,083 +0.01(+3.01%)
Mar 04, 2019 0.4715 0.4779 0.4620 0.4650 38,089 -0.01(-2.11%)
Mar 01, 2019 0.5100 0.5100 0.4660 0.4750 43,000 -0.02(-4.04%)
Feb 28, 2019 0.4770 0.4950 0.4610 0.4950 80,240 +0.03(+5.32%)
Feb 27, 2019 0.4799 0.4799 0.4650 0.4700 43,692 -0.01(-2.06%)
Feb 26, 2019 0.5000 0.5050 0.4600 0.4799 67,538 -0.01(-2.85%)
Feb 25, 2019 0.4850 0.5050 0.4600 0.4940 80,816 +0.03(+6.21%)
Feb 22, 2019 0.5050 0.5100 0.4600 0.4651 187,000 +0.01(+1.11%)
Feb 21, 2019 0.4610 0.5000 0.4600 0.4600 124,092 -0.02(-4.17%)
Feb 20, 2019 0.5000 0.5100 0.4700 0.4800 194,396 +0.00(+0.00%)
Feb 19, 2019 0.4950 0.5000 0.4800 0.4800 47,784 -0.01(-2.04%)
Feb 15, 2019 0.4950 0.5100 0.4800 0.4900 22,700 -0.02(-3.79%)
Feb 14, 2019 0.5100 0.5100 0.4800 0.5093 39,460 +0.01(+2.68%)
Feb 13, 2019 0.4699 0.5100 0.4699 0.4960 61,799 +0.02(+5.00%)
Feb 12, 2019 0.4900 0.4900 0.4601 0.4724 67,675 -0.02(-3.59%)
Feb 11, 2019 0.4801 0.4949 0.4651 0.4900 26,033 +0.01(+2.10%)
Feb 08, 2019 0.4851 0.5099 0.4600 0.4799 61,600 +0.01(+2.11%)
Feb 07, 2019 0.4851 0.5100 0.4601 0.4700 34,666 -0.01(-2.08%)
Feb 06, 2019 0.4850 0.5100 0.4800 0.4800 50,420 -0.00(-1.01%)
Feb 05, 2019 0.4650 0.4850 0.4600 0.4849 67,742 +0.01(+3.10%)
Feb 04, 2019 0.4800 0.4900 0.4600 0.4703 151,266 -0.01(-2.04%)
Feb 01, 2019 0.4951 0.5200 0.4800 0.4801 188,200 -0.02(-4.08%)
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.