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%)
Nov 01, 2018 0.6150 0.6350 0.5850 0.6350 328,958 +0.03(+4.96%)
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%)
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.