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 30, 2016 0.4010 0.4010 0.4010 0 -0.07(-15.58%)
Dec 29, 2016 0.5091 0.5091 0.4500 0.4750 27,827 +0.02(+5.56%)
Dec 28, 2016 0.5500 0.5500 0.4050 0.4500 25,556 +0.04(+11.11%)
Dec 27, 2016 0.4700 0.5500 0.4050 0.4050 63,701 -0.06(-13.83%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 22, 2016 0.4600 0.4600 0.4500 0.4600 13,100 +0.01(+2.22%)
Dec 21, 2016 0.4600 0.4600 0.4420 0.4500 27,480 -0.01(-2.17%)
Dec 20, 2016 0.4800 0.4800 0.4400 0.4600 28,146 +0.00(+0.00%)
Dec 19, 2016 0.4800 0.4800 0.4301 0.4600 28,220 -0.02(-4.17%)
Dec 16, 2016 0.4399 0.4800 0.4399 0.4800 2,700 +0.04(+9.12%)
Dec 15, 2016 0.4650 0.4900 0.4300 0.4399 31,113 -0.05(-10.22%)
Dec 14, 2016 0.4900 0.4900 0.4301 0.4900 23,092 +0.06(+13.95%)
Dec 13, 2016 0.4300 0.4600 0.4300 0.4300 6,399 +0.01(+2.38%)
Dec 09, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 08, 2016 0.4900 0.4900 0.4039 0.4200 19,188 -0.07(-14.29%)
Dec 07, 2016 0.4800 0.4900 0.4800 0.4900 10,838 +0.03(+6.52%)
Dec 06, 2016 0.4401 0.4800 0.4400 0.4600 13,330 +0.01(+3.35%)
Dec 05, 2016 0.4001 0.4800 0.4001 0.4451 26,435 -0.00(-0.98%)
Dec 02, 2016 0.4200 0.4495 0.4200 0.4495 3,200 -0.00(-0.11%)
Dec 01, 2016 0.4500 0.4500 0.4380 0.4500 5,900 -0.00(-0.89%)
Nov 30, 2016 0.4200 0.4541 0.4200 0.4541 2,200 +0.03(+7.93%)
Nov 29, 2016 0.4750 0.4750 0.4207 0.4207 13,984 -0.04(-8.54%)
Nov 28, 2016 0.5000 0.5000 0.4600 0.4600 4,800 -0.01(-2.13%)
Nov 23, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 22, 2016 0.5000 0.5500 0.4700 0.4700 52,524 -0.08(-14.55%)
Nov 21, 2016 0.5500 0.5500 0.5000 0.5500 11,550 +0.00(+0.00%)
Nov 18, 2016 0.5500 0.5500 0.4600 0.5500 12,257 +0.00(+0.00%)
Nov 17, 2016 0.5300 0.5491 0.4600 0.5500 18,750 +0.00(+0.00%)
Nov 16, 2016 0.5300 0.5500 0.5300 0.5500 11,577 -0.02(-3.08%)
Nov 15, 2016 0.6500 0.6600 0.5602 0.5675 23,136 -0.06(-9.92%)
Nov 14, 2016 0.5900 0.6745 0.5600 0.6300 108,857 +0.05(+8.62%)
Nov 11, 2016 0.5400 0.5890 0.4501 0.5800 23,001 +0.02(+3.06%)
Nov 10, 2016 0.6150 0.6150 0.5220 0.5628 24,807 +0.01(+2.33%)
Nov 09, 2016 0.6300 0.6300 0.5410 0.5500 40,699 -0.05(-8.33%)
Nov 08, 2016 0.5500 0.6500 0.5350 0.6000 183,494 +0.07(+12.67%)
Nov 07, 2016 0.5000 0.6200 0.4705 0.5325 61,999 +0.06(+13.31%)
Nov 04, 2016 0.5800 0.6200 0.4500 0.4700 53,653 -0.11(-18.97%)
Nov 03, 2016 0.5800 0.6500 0.5780 0.5800 62,987 -0.02(-3.33%)
Nov 02, 2016 0.6800 0.7520 0.6000 0.6000 257,374 -0.05(-7.69%)
Nov 01, 2016 0.4275 0.6800 0.4275 0.6500 271,633 +0.26(+66.67%)
Oct 31, 2016 0.3710 0.3900 0.3710 0.3900 12,050 -0.02(-4.99%)
Oct 28, 2016 0.3973 0.4500 0.3622 0.4105 5,011 -0.01(-3.18%)
Oct 27, 2016 0.4232 0.4300 0.4232 0.4240 3,700 -0.03(-5.78%)
Oct 26, 2016 0.3800 0.5000 0.3600 0.4500 28,487 +0.07(+18.42%)
Oct 25, 2016 0.3800 0.3800 0.3800 0.3800 24,436 +0.02(+5.56%)
Oct 24, 2016 0.3600 0.3700 0.3600 0.3600 14,000 -0.01(-2.70%)
Oct 21, 2016 0.3800 0.3800 0.3600 0.3700 3,100 -0.01(-2.63%)
Oct 18, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 17, 2016 0.3790 0.3800 0.3600 0.3800 21,175 +0.00(+0.26%)
Oct 14, 2016 0.3790 0.3800 0.3790 0.3790 42,990 +0.00(+0.00%)
Oct 13, 2016 0.3600 0.3790 0.3600 0.3790 15,090 +0.04(+11.47%)
Oct 12, 2016 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Oct 11, 2016 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Oct 10, 2016 0.3300 0.3300 0.3300 0.3300 1,000 -0.03(-8.33%)
Oct 05, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Oct 04, 2016 0.3600 0.3600 0.3550 0.3550 5,000 -0.01(-1.39%)
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.