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 (%)
Apr 30, 2019 0.4788 0.4945 0.4650 0.4650 50,727 -0.01(-2.62%)
Apr 29, 2019 0.5000 0.5000 0.4650 0.4775 24,378 -0.02(-4.50%)
Apr 26, 2019 0.4625 0.5000 0.4610 0.5000 39,000 +0.02(+4.17%)
Apr 25, 2019 0.4900 0.4980 0.4600 0.4800 16,640 -0.01(-2.04%)
Apr 24, 2019 0.4950 0.4980 0.4700 0.4900 89,339 +0.01(+1.79%)
Apr 23, 2019 0.4900 0.4900 0.4500 0.4814 82,664 +0.03(+6.98%)
Apr 22, 2019 0.4600 0.4950 0.4500 0.4500 147,066 -0.02(-4.26%)
Apr 18, 2019 0.5000 0.5000 0.4550 0.4700 73,800 -0.01(-2.08%)
Apr 17, 2019 0.4780 0.4980 0.4550 0.4800 218,401 +0.00(+0.42%)
Apr 16, 2019 0.4630 0.4980 0.4600 0.4780 73,252 +0.01(+3.24%)
Apr 15, 2019 0.4630 0.4900 0.4630 0.4630 39,250 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.4630 0.4630 37,500 -0.02(-3.54%)
Apr 11, 2019 0.4616 0.4800 0.4600 0.4800 46,031 -0.00(-0.62%)
Apr 10, 2019 0.4980 0.5100 0.4650 0.4830 82,583 -0.01(-2.72%)
Apr 09, 2019 0.4700 0.4980 0.4600 0.4965 53,870 +0.02(+4.44%)
Apr 08, 2019 0.4900 0.4900 0.4700 0.4754 58,625 -0.00(-0.96%)
Apr 05, 2019 0.4725 0.5000 0.4700 0.4800 54,100 +0.00(+0.02%)
Apr 04, 2019 0.5000 0.5000 0.4750 0.4799 8,066 -0.02(-4.02%)
Apr 03, 2019 0.4700 0.5000 0.4700 0.5000 43,900 +0.00(+0.00%)
Apr 02, 2019 0.5100 0.5100 0.4850 0.5000 50,250 +0.00(+0.99%)
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.