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, 2017 0.4850 0.5315 0.4800 0.4900 60,914 +0.01(+1.87%)
Oct 30, 2017 0.5000 0.5000 0.4520 0.4810 151,597 -0.01(-1.84%)
Oct 27, 2017 0.5100 0.5300 0.4800 0.4900 70,075 -0.03(-5.77%)
Oct 26, 2017 0.5051 0.5300 0.5000 0.5200 61,136 +0.01(+1.96%)
Oct 25, 2017 0.5300 0.5478 0.5013 0.5100 30,501 -0.02(-3.77%)
Oct 24, 2017 0.5290 0.5399 0.5200 0.5300 16,442 +0.03(+5.79%)
Oct 23, 2017 0.5000 0.5400 0.4900 0.5010 70,276 -0.04(-7.22%)
Oct 20, 2017 0.5485 0.5500 0.5300 0.5400 182,411 -0.01(-0.92%)
Oct 19, 2017 0.5500 0.5500 0.5300 0.5450 16,552 -0.01(-0.91%)
Oct 18, 2017 0.5500 0.5650 0.5200 0.5500 102,630 +0.00(+0.00%)
Oct 17, 2017 0.5700 0.5700 0.5500 0.5500 25,032 -0.00(-0.22%)
Oct 16, 2017 0.5700 0.5800 0.5510 0.5512 40,113 -0.02(-3.30%)
Oct 13, 2017 0.5601 0.5700 0.5550 0.5700 29,291 +0.01(+2.70%)
Oct 12, 2017 0.5925 0.5925 0.5525 0.5550 59,550 -0.01(-2.63%)
Oct 11, 2017 0.5600 0.5800 0.5600 0.5700 83,068 +0.00(+0.00%)
Oct 10, 2017 0.5540 0.5750 0.5500 0.5700 62,088 +0.01(+0.88%)
Oct 09, 2017 0.5800 0.5800 0.5500 0.5650 87,282 -0.02(-2.59%)
Oct 06, 2017 0.5480 0.5800 0.5351 0.5800 120,271 +0.04(+7.41%)
Oct 05, 2017 0.5600 0.5800 0.5400 0.5400 83,883 -0.02(-4.42%)
Oct 04, 2017 0.5650 0.5650 0.5300 0.5650 79,738 +0.01(+1.80%)
Oct 03, 2017 0.5800 0.5880 0.5300 0.5550 141,489 -0.03(-5.93%)
Oct 02, 2017 0.4500 0.5900 0.4500 0.5900 570,957 +0.12(+25.53%)
Sep 29, 2017 0.4400 0.4750 0.4060 0.4700 202,466 +0.03(+6.89%)
Sep 28, 2017 0.4500 0.4550 0.4000 0.4397 160,225 -0.01(-1.19%)
Sep 27, 2017 0.4800 0.4800 0.4300 0.4450 182,152 -0.03(-7.27%)
Sep 26, 2017 0.4900 0.4925 0.4500 0.4799 266,321 -0.02(-4.50%)
Sep 25, 2017 0.5525 0.5550 0.4900 0.5025 155,813 -0.03(-5.99%)
Sep 22, 2017 0.5250 0.5345 0.5100 0.5345 222,559 +0.01(+1.81%)
Sep 21, 2017 0.5400 0.5410 0.5150 0.5250 70,214 -0.01(-1.78%)
Sep 20, 2017 0.5600 0.5800 0.5250 0.5345 126,408 -0.04(-6.23%)
Sep 19, 2017 0.5700 0.5800 0.5600 0.5700 95,404 +0.00(+0.00%)
Sep 18, 2017 0.6200 0.6200 0.5500 0.5700 66,652 -0.03(-4.68%)
Sep 15, 2017 0.5850 0.5990 0.5610 0.5980 77,354 +0.02(+2.75%)
Sep 14, 2017 0.6100 0.6100 0.5600 0.5820 86,497 -0.03(-4.59%)
Sep 13, 2017 0.6461 0.6490 0.5700 0.6100 123,097 -0.01(-1.61%)
Sep 12, 2017 0.6200 0.6530 0.5700 0.6200 122,848 +0.00(+0.02%)
Sep 11, 2017 0.7101 0.7300 0.4500 0.6199 683,588 -0.10(-13.90%)
Sep 08, 2017 0.7525 0.7550 0.7000 0.7200 103,612 -0.04(-4.64%)
Sep 07, 2017 0.7712 0.7800 0.7400 0.7550 193,044 -0.02(-2.58%)
Sep 06, 2017 0.7700 0.7750 0.7600 0.7750 90,070 +0.01(+0.65%)
Sep 05, 2017 0.7950 0.7950 0.7500 0.7700 123,841 -0.04(-4.94%)
Sep 01, 2017 0.8500 0.8500 0.8100 0.8100 29,107 -0.03(-3.36%)
Aug 31, 2017 0.8650 0.8800 0.8100 0.8382 81,568 -0.02(-2.53%)
Aug 30, 2017 0.8775 0.8848 0.8600 0.8600 39,190 -0.02(-1.77%)
Aug 29, 2017 0.8824 0.8825 0.8600 0.8755 77,492 -0.01(-1.05%)
Aug 28, 2017 0.8900 0.8900 0.8601 0.8848 43,744 +0.02(+2.88%)
Aug 25, 2017 0.9000 0.9000 0.8600 0.8600 60,079 -0.04(-4.44%)
Aug 24, 2017 0.8950 0.9000 0.8700 0.9000 93,121 +0.00(+0.00%)
Aug 23, 2017 0.8900 0.9000 0.8670 0.9000 47,153 +0.01(+1.12%)
Aug 22, 2017 0.9000 0.9000 0.8800 0.8900 33,847 -0.01(-1.11%)
Aug 21, 2017 0.8599 0.9000 0.8475 0.9000 43,658 +0.05(+6.19%)
Aug 18, 2017 0.8400 0.9000 0.8200 0.8475 53,789 +0.01(+0.88%)
Aug 17, 2017 0.8750 0.9050 0.8400 0.8401 48,287 -0.00(-0.58%)
Aug 16, 2017 0.8280 0.8980 0.8260 0.8450 45,651 -0.04(-4.99%)
Aug 15, 2017 0.9050 0.9450 0.8500 0.8894 104,521 -0.03(-3.33%)
Aug 14, 2017 0.8700 0.9450 0.8600 0.9200 238,219 +0.05(+5.75%)
Aug 11, 2017 0.8500 0.8994 0.8450 0.8700 41,169 +0.05(+5.71%)
Aug 10, 2017 0.8700 0.8700 0.8200 0.8230 18,688 -0.05(-5.40%)
Aug 09, 2017 0.9000 0.9000 0.8650 0.8700 12,431 -0.01(-1.14%)
Aug 08, 2017 0.9400 0.9400 0.8100 0.8800 247,842 -0.06(-6.38%)
Aug 07, 2017 0.9450 0.9450 0.9000 0.9400 19,756 +0.01(+1.40%)
Aug 04, 2017 0.9450 0.9450 0.9000 0.9270 37,894 +0.00(+0.22%)
Aug 03, 2017 0.9400 0.9400 0.9200 0.9250 22,916 -0.01(-1.33%)
Aug 02, 2017 0.9450 0.9450 0.9240 0.9375 31,215 -0.01(-0.64%)
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.