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%)
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.