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 (%)
Dec 31, 2019 0.1500 0.1899 0.1500 0.1600 118,700 -0.01(-5.88%)
Dec 30, 2019 0.1500 0.1700 0.1500 0.1700 75,931 -0.00(-1.45%)
Dec 27, 2019 0.1800 0.1806 0.1650 0.1725 213,100 -0.01(-3.52%)
Dec 26, 2019 0.1821 0.1900 0.1712 0.1788 63,860 -0.01(-6.44%)
Dec 24, 2019 0.2050 0.2100 0.1800 0.1911 18,400 -0.01(-4.45%)
Dec 23, 2019 0.1900 0.2000 0.1765 0.2000 68,715 +0.01(+5.26%)
Dec 20, 2019 0.1900 0.2000 0.1900 0.1900 16,600 +0.00(+0.00%)
Dec 19, 2019 0.2000 0.2100 0.1900 0.1900 49,751 -0.02(-9.52%)
Dec 18, 2019 0.1756 0.2438 0.1711 0.2100 96,200 +0.03(+16.67%)
Dec 17, 2019 0.1887 0.1899 0.1800 0.1800 139,627 -0.00(-0.66%)
Dec 16, 2019 0.1812 0.2099 0.1812 0.1812 52,550 -0.01(-4.63%)
Dec 13, 2019 0.2000 0.2100 0.1900 0.1900 51,900 -0.01(-5.00%)
Dec 12, 2019 0.1900 0.2000 0.1900 0.2000 74,392 +0.00(+0.00%)
Dec 11, 2019 0.1980 0.2100 0.1900 0.2000 24,246 +0.02(+9.53%)
Dec 10, 2019 0.2000 0.2200 0.1826 0.1826 90,490 -0.03(-13.05%)
Dec 09, 2019 0.2000 0.2100 0.2000 0.2100 9,196 +0.01(+5.00%)
Dec 06, 2019 0.2100 0.2100 0.2000 0.2000 7,300 +0.00(+0.00%)
Dec 05, 2019 0.2199 0.2199 0.2000 0.2000 77,944 -0.01(-5.88%)
Dec 04, 2019 0.2000 0.2199 0.2000 0.2125 27,525 -0.00(-1.16%)
Dec 03, 2019 0.1821 0.2390 0.1821 0.2150 26,925 -0.01(-2.27%)
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.