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%)
Dec 02, 2019 0.1745 0.2700 0.1745 0.2200 51,083 -0.02(-8.33%)
Nov 29, 2019 0.1800 0.2400 0.1800 0.2400 10,800 +0.04(+19.94%)
Nov 27, 2019 0.2350 0.2350 0.1850 0.2001 87,500 -0.03(-14.81%)
Nov 26, 2019 0.2246 0.2399 0.2200 0.2349 27,085 -0.00(-0.13%)
Nov 25, 2019 0.2745 0.2745 0.2201 0.2352 79,333 -0.01(-5.92%)
Nov 22, 2019 0.2600 0.2750 0.2491 0.2500 53,800 -0.02(-5.66%)
Nov 21, 2019 0.2700 0.2700 0.2300 0.2650 30,124 -0.00(-0.93%)
Nov 20, 2019 0.2400 0.2725 0.2400 0.2675 81,388 +0.01(+2.10%)
Nov 19, 2019 0.2500 0.2650 0.2500 0.2620 14,864 +0.01(+4.76%)
Nov 18, 2019 0.2200 0.2700 0.2200 0.2501 21,945 +0.00(+0.04%)
Nov 15, 2019 0.2500 0.2600 0.2249 0.2500 59,000 -0.01(-3.81%)
Nov 14, 2019 0.2600 0.2690 0.2400 0.2599 50,612 -0.01(-3.38%)
Nov 13, 2019 0.2500 0.2850 0.2350 0.2690 115,617 +0.03(+14.47%)
Nov 12, 2019 0.2200 0.2400 0.2025 0.2350 64,196 +0.01(+6.82%)
Nov 11, 2019 0.1851 0.2200 0.1750 0.2200 87,433 +0.03(+17.33%)
Nov 08, 2019 0.1845 0.1900 0.1650 0.1875 35,400 +0.00(+1.63%)
Nov 07, 2019 0.1700 0.2000 0.1660 0.1845 48,022 -0.01(-4.40%)
Nov 06, 2019 0.1900 0.2000 0.1800 0.1930 67,489 +0.00(+1.05%)
Nov 05, 2019 0.1900 0.2100 0.1800 0.1910 32,397 -0.03(-12.79%)
Nov 04, 2019 0.1700 0.2190 0.1700 0.2190 15,418 +0.01(+5.49%)
Nov 01, 2019 0.2030 0.2190 0.1820 0.2076 26,200 -0.01(-5.64%)
Oct 31, 2019 0.2100 0.2200 0.2050 0.2200 7,799 +0.00(+0.00%)
Oct 30, 2019 0.2000 0.2263 0.2000 0.2200 14,892 +0.02(+10.00%)
Oct 29, 2019 0.2150 0.2150 0.2000 0.2000 4,850 -0.01(-4.76%)
Oct 28, 2019 0.2000 0.2300 0.2000 0.2100 53,918 +0.00(+0.00%)
Oct 25, 2019 0.2000 0.2100 0.1800 0.2100 11,500 +0.01(+5.00%)
Oct 24, 2019 0.2000 0.2152 0.1900 0.2000 73,419 +0.00(+0.00%)
Oct 23, 2019 0.2050 0.2100 0.1800 0.2000 174,895 -0.01(-4.76%)
Oct 22, 2019 0.2350 0.2350 0.2080 0.2100 99,075 -0.03(-12.50%)
Oct 21, 2019 0.2350 0.2500 0.2325 0.2400 35,085 -0.02(-5.88%)
Oct 18, 2019 0.2400 0.2700 0.2350 0.2550 31,500 -0.00(-0.97%)
Oct 17, 2019 0.2750 0.2750 0.2400 0.2575 24,450 -0.00(-0.39%)
Oct 16, 2019 0.2500 0.2750 0.2500 0.2585 36,646 -0.00(-0.58%)
Oct 15, 2019 0.2550 0.2600 0.2500 0.2600 31,275 -0.01(-3.74%)
Oct 14, 2019 0.2600 0.2701 0.2500 0.2701 21,967 +0.00(+0.04%)
Oct 11, 2019 0.2510 0.2700 0.2500 0.2700 85,700 +0.01(+3.85%)
Oct 10, 2019 0.2600 0.2720 0.2600 0.2600 33,941 -0.01(-2.91%)
Oct 09, 2019 0.3100 0.3100 0.2500 0.2678 46,019 +0.00(+1.83%)
Oct 08, 2019 0.2900 0.2900 0.2600 0.2630 21,435 -0.02(-5.73%)
Oct 07, 2019 0.2500 0.2900 0.2500 0.2790 27,830 +0.02(+7.31%)
Oct 04, 2019 0.2999 0.2999 0.2500 0.2600 12,200 -0.03(-9.72%)
Oct 03, 2019 0.2720 0.2880 0.2500 0.2880 30,950 +0.03(+10.77%)
Oct 02, 2019 0.2980 0.2980 0.2500 0.2600 7,572 +0.01(+4.00%)
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.