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 (%)
Mar 29, 2018 0.4700 0.4700 0.4700 0 +0.02(+3.75%)
Mar 28, 2018 0.4500 0.4809 0.4500 0.4530 39,132 -0.01(-1.52%)
Mar 27, 2018 0.4676 0.4870 0.4400 0.4600 180,313 -0.02(-5.15%)
Mar 26, 2018 0.5100 0.5150 0.4640 0.4850 239,923 -0.03(-5.37%)
Mar 23, 2018 0.5450 0.5450 0.5125 0.5125 20,329 -0.01(-2.38%)
Mar 22, 2018 0.5600 0.5700 0.5250 0.5250 76,832 -0.04(-6.25%)
Mar 21, 2018 0.5640 0.5640 0.5500 0.5600 36,018 +0.01(+1.82%)
Mar 20, 2018 0.5760 0.5760 0.5100 0.5500 12,565 -0.03(-4.84%)
Mar 19, 2018 0.5950 0.5950 0.5600 0.5780 74,811 -0.01(-2.50%)
Mar 16, 2018 0.5900 0.6100 0.5500 0.5928 97,624 +0.00(+0.47%)
Mar 15, 2018 0.6050 0.6100 0.5900 0.5900 60,245 -0.02(-3.28%)
Mar 14, 2018 0.6200 0.6234 0.5950 0.6100 48,994 -0.01(-1.61%)
Mar 13, 2018 0.6400 0.6400 0.6075 0.6200 15,989 -0.02(-3.13%)
Mar 12, 2018 0.6680 0.6680 0.6300 0.6400 22,650 -0.03(-4.19%)
Mar 09, 2018 0.6500 0.6680 0.6370 0.6680 31,380 +0.02(+2.77%)
Mar 08, 2018 0.6576 0.6576 0.6300 0.6500 48,418 -0.00(-0.08%)
Mar 07, 2018 0.6520 0.6700 0.6501 0.6505 10,923 -0.02(-2.55%)
Mar 06, 2018 0.6700 0.6700 0.6300 0.6675 43,770 +0.03(+4.30%)
Mar 05, 2018 0.6575 0.6600 0.6300 0.6400 24,466 -0.02(-2.29%)
Mar 02, 2018 0.6800 0.6870 0.6500 0.6550 40,076 +0.01(+0.77%)
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.