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 (%)
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.