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, 2020 0.0690 0.0801 0.0690 0.0750 40,236 -0.01(-15.73%)
Apr 29, 2020 0.0780 0.0890 0.0710 0.0890 30,320 +0.02(+23.78%)
Apr 28, 2020 0.0719 0.0830 0.0719 0.0719 4,450 -0.00(-4.13%)
Apr 27, 2020 0.0750 0.0860 0.0715 0.0750 61,146 +0.00(+5.63%)
Apr 24, 2020 0.0700 0.0870 0.0700 0.0710 33,500 -0.00(-5.33%)
Apr 23, 2020 0.0700 0.0890 0.0700 0.0750 122,923 +0.00(+4.75%)
Apr 22, 2020 0.1000 0.1000 0.0715 0.0716 17,088 -0.00(-4.53%)
Apr 21, 2020 0.0825 0.0900 0.0750 0.0750 5,200 +0.00(+0.00%)
Apr 20, 2020 0.0700 0.0800 0.0700 0.0750 57,503 -0.01(-6.25%)
Apr 17, 2020 0.0700 0.0800 0.0700 0.0800 28,800 +0.01(+6.67%)
Apr 16, 2020 0.0700 0.0900 0.0700 0.0750 33,142 -0.01(-15.73%)
Apr 15, 2020 0.0890 0.0890 0.0700 0.0890 39,350 +0.00(+0.00%)
Apr 14, 2020 0.0705 0.0900 0.0700 0.0890 52,416 +0.01(+20.27%)
Apr 13, 2020 0.0750 0.0900 0.0705 0.0740 42,054 -0.01(-10.84%)
Apr 09, 2020 0.0800 0.0830 0.0746 0.0830 79,300 +0.00(+5.33%)
Apr 08, 2020 0.0875 0.0895 0.0740 0.0788 204,615 -0.01(-7.29%)
Apr 07, 2020 0.0920 0.0920 0.0800 0.0850 90,798 -0.00(-1.16%)
Apr 06, 2020 0.0885 0.1000 0.0850 0.0860 61,291 -0.00(-1.15%)
Apr 03, 2020 0.1000 0.1000 0.0805 0.0870 18,700 -0.00(-3.33%)
Apr 02, 2020 0.0871 0.1028 0.0871 0.0900 3,382 -0.01(-10.36%)
Apr 01, 2020 0.1004 0.1004 0.1004 0.1004 130 +0.00(+0.10%)
Mar 31, 2020 0.1000 0.1097 0.0843 0.1003 149,294 -0.01(-8.65%)
Mar 30, 2020 0.1040 0.1098 0.0943 0.1098 76,408 +0.00(+0.09%)
Mar 27, 2020 0.1099 0.1099 0.1008 0.1097 27,000 -0.00(-2.05%)
Mar 26, 2020 0.1073 0.1145 0.1000 0.1120 50,982 +0.01(+12.00%)
Mar 25, 2020 0.0800 0.1145 0.0800 0.1000 14,677 -0.00(-0.10%)
Mar 24, 2020 0.1020 0.1150 0.0950 0.1001 93,084 -0.01(-9.00%)
Mar 23, 2020 0.1290 0.1290 0.1020 0.1100 29,760 -0.01(-8.33%)
Mar 20, 2020 0.1030 0.1290 0.1025 0.1200 72,100 +0.02(+17.65%)
Mar 19, 2020 0.1020 0.1298 0.1020 0.1020 85,100 +0.00(+0.00%)
Mar 18, 2020 0.1020 0.1390 0.1020 0.1020 19,629 +0.00(+0.79%)
Mar 17, 2020 0.1130 0.1399 0.1001 0.1012 69,866 +0.00(+1.00%)
Mar 16, 2020 0.1001 0.1106 0.1001 0.1002 29,466 -0.01(-8.91%)
Mar 13, 2020 0.1430 0.1430 0.1001 0.1100 325,600 -0.01(-9.09%)
Mar 12, 2020 0.1265 0.1368 0.1210 0.1210 66,235 -0.01(-6.92%)
Mar 11, 2020 0.1330 0.1430 0.1300 0.1300 108,376 -0.00(-1.89%)
Mar 10, 2020 0.1000 0.1423 0.1000 0.1325 311,833 +0.02(+20.45%)
Mar 09, 2020 0.1200 0.1400 0.1100 0.1100 65,180 -0.01(-12.00%)
Mar 06, 2020 0.1050 0.1250 0.1050 0.1250 21,200 +0.00(+2.46%)
Mar 05, 2020 0.1050 0.1363 0.1000 0.1220 12,958 -0.01(-4.31%)
Mar 04, 2020 0.1100 0.1300 0.1100 0.1275 15,967 -0.00(-1.92%)
Mar 03, 2020 0.1150 0.1450 0.1150 0.1300 31,544 +0.01(+8.33%)
Mar 02, 2020 0.1155 0.1450 0.1150 0.1200 37,491 +0.00(+3.45%)
Feb 28, 2020 0.1100 0.1450 0.1100 0.1160 53,900 +0.00(+0.87%)
Feb 27, 2020 0.1200 0.1260 0.1110 0.1150 20,418 -0.01(-8.73%)
Feb 26, 2020 0.1200 0.1449 0.1200 0.1260 66,316 -0.01(-5.97%)
Feb 25, 2020 0.1316 0.1449 0.1300 0.1340 53,971 -0.02(-10.61%)
Feb 24, 2020 0.1395 0.1500 0.1300 0.1499 34,268 +0.01(+8.23%)
Feb 21, 2020 0.1490 0.1490 0.1350 0.1385 45,900 -0.00(-1.07%)
Feb 20, 2020 0.1420 0.1490 0.1350 0.1400 31,323 -0.01(-6.04%)
Feb 19, 2020 0.1515 0.1515 0.1350 0.1490 21,184 +0.00(+2.76%)
Feb 18, 2020 0.1500 0.1500 0.1350 0.1450 20,064 -0.00(-1.36%)
Feb 14, 2020 0.1500 0.1500 0.1400 0.1470 14,900 +0.01(+5.00%)
Feb 13, 2020 0.1350 0.1510 0.1350 0.1400 261,914 -0.02(-11.39%)
Feb 12, 2020 0.1200 0.1728 0.1200 0.1580 7,525 -0.00(-1.68%)
Feb 11, 2020 0.1825 0.1825 0.1500 0.1607 52,872 -0.02(-13.14%)
Feb 10, 2020 0.1540 0.1850 0.1540 0.1850 103,167 +0.03(+20.13%)
Feb 07, 2020 0.1900 0.1900 0.1500 0.1540 36,200 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1648 0.1540 0.1540 108,114 -0.01(-6.67%)
Feb 05, 2020 0.1700 0.1700 0.1600 0.1650 21,741 +0.00(+2.48%)
Feb 04, 2020 0.1700 0.1700 0.1600 0.1610 19,113 +0.00(+0.63%)
Feb 03, 2020 0.1600 0.1750 0.1600 0.1600 23,622 -0.02(-11.11%)
Jan 31, 2020 0.1800 0.1800 0.1600 0.1800 95,800 -0.00(-1.37%)
Jan 30, 2020 0.1900 0.1900 0.1800 0.1825 8,379 -0.00(-2.41%)
Jan 29, 2020 0.1751 0.1870 0.1751 0.1870 10,239 +0.00(+2.47%)
Jan 28, 2020 0.1615 0.1900 0.1615 0.1825 23,861 -0.01(-3.95%)
Jan 27, 2020 0.1650 0.1900 0.1650 0.1900 18,188 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1900 0.1600 0.1900 36,800 +0.02(+8.57%)
Jan 23, 2020 0.1750 0.1750 0.1610 0.1750 55,026 +0.00(+0.00%)
Jan 22, 2020 0.1750 0.1750 0.1600 0.1750 13,988 +0.00(+0.00%)
Jan 21, 2020 0.1780 0.1780 0.1590 0.1750 43,822 -0.00(-1.69%)
Jan 17, 2020 0.1601 0.1780 0.1601 0.1780 56,600 +0.00(+0.00%)
Jan 16, 2020 0.1601 0.1790 0.1601 0.1780 16,481 +0.02(+9.27%)
Jan 15, 2020 0.1739 0.1790 0.1629 0.1629 66,793 -0.01(-6.33%)
Jan 14, 2020 0.1560 0.1739 0.1560 0.1739 52,571 +0.02(+11.47%)
Jan 13, 2020 0.1566 0.1750 0.1520 0.1560 20,850 -0.00(-2.50%)
Jan 10, 2020 0.1600 0.1635 0.1520 0.1600 64,000 +0.00(+0.00%)
Jan 09, 2020 0.1520 0.1600 0.1520 0.1600 45,720 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1713 0.1585 0.1600 45,566 +0.00(+0.00%)
Jan 07, 2020 0.1785 0.1785 0.1550 0.1600 85,436 -0.00(-0.93%)
Jan 06, 2020 0.1799 0.1799 0.1576 0.1615 33,362 -0.02(-10.28%)
Jan 03, 2020 0.1850 0.1850 0.1600 0.1800 30,900 +0.01(+9.09%)
Jan 02, 2020 0.1852 0.1852 0.1600 0.1650 26,210 +0.01(+3.13%)
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%)
Oct 01, 2019 0.2641 0.2811 0.2500 0.2500 15,600 -0.03(-9.97%)
Sep 30, 2019 0.2500 0.2811 0.2500 0.2777 5,348 +0.01(+3.08%)
Sep 27, 2019 0.3100 0.3100 0.2501 0.2694 8,400 +0.01(+3.62%)
Sep 26, 2019 0.2730 0.2797 0.2500 0.2600 32,620 -0.02(-5.45%)
Sep 25, 2019 0.2750 0.2800 0.2750 0.2750 20,627 +0.00(+0.73%)
Sep 24, 2019 0.2600 0.2900 0.2600 0.2730 227,882 +0.00(+1.11%)
Sep 23, 2019 0.2800 0.2921 0.2700 0.2700 69,292 -0.03(-10.00%)
Sep 20, 2019 0.2820 0.3000 0.2810 0.3000 39,700 +0.00(+0.00%)
Sep 19, 2019 0.2820 0.3000 0.2820 0.3000 42,707 +0.02(+5.26%)
Sep 18, 2019 0.2900 0.3099 0.2820 0.2850 57,680 -0.01(-1.72%)
Sep 17, 2019 0.3000 0.3160 0.2900 0.2900 41,457 -0.02(-6.45%)
Sep 16, 2019 0.3100 0.3200 0.2900 0.3100 97,178 -0.01(-3.09%)
Sep 13, 2019 0.2950 0.3199 0.2900 0.3199 31,600 +0.00(+1.17%)
Sep 12, 2019 0.2950 0.3162 0.2950 0.3162 37,765 +0.00(+0.80%)
Sep 11, 2019 0.3100 0.3150 0.2915 0.3137 22,223 -0.01(-1.94%)
Sep 10, 2019 0.2910 0.3199 0.2910 0.3199 18,250 +0.01(+2.27%)
Sep 09, 2019 0.3348 0.3490 0.2905 0.3128 71,238 -0.01(-2.10%)
Sep 06, 2019 0.2850 0.3390 0.2775 0.3195 21,600 -0.02(-6.03%)
Sep 05, 2019 0.3000 0.3550 0.2810 0.3400 41,116 +0.02(+6.25%)
Sep 04, 2019 0.2800 0.3650 0.2800 0.3200 63,918 +0.00(+0.00%)
Sep 03, 2019 0.2700 0.3425 0.2700 0.3200 5,517 -0.01(-1.54%)
Aug 30, 2019 0.3700 0.3700 0.2800 0.3250 141,900 -0.02(-4.41%)
Aug 29, 2019 0.3690 0.3690 0.3010 0.3400 37,190 +0.01(+1.86%)
Aug 28, 2019 0.3700 0.3700 0.3205 0.3338 16,488 +0.01(+4.15%)
Aug 27, 2019 0.3550 0.3699 0.3010 0.3205 22,014 -0.02(-5.40%)
Aug 26, 2019 0.3300 0.3388 0.2900 0.3388 42,340 -0.00(-0.35%)
Aug 23, 2019 0.2700 0.3440 0.2700 0.3400 13,800 +0.00(+0.00%)
Aug 22, 2019 0.3500 0.3700 0.3400 0.3400 83,810 -0.01(-4.23%)
Aug 21, 2019 0.3525 0.3625 0.3525 0.3550 12,559 +0.00(+0.00%)
Aug 20, 2019 0.3850 0.3850 0.3500 0.3550 18,878 -0.01(-1.39%)
Aug 19, 2019 0.3500 0.3850 0.3500 0.3600 7,968 +0.00(+0.84%)
Aug 16, 2019 0.3825 0.3825 0.3500 0.3570 53,100 -0.00(-0.83%)
Aug 15, 2019 0.3550 0.3600 0.3500 0.3600 66,194 +0.00(+0.00%)
Aug 14, 2019 0.3700 0.3700 0.3550 0.3600 58,000 -0.01(-2.70%)
Aug 13, 2019 0.3750 0.3900 0.3700 0.3700 60,046 -0.01(-1.36%)
Aug 12, 2019 0.3750 0.4300 0.3750 0.3751 21,973 -0.00(-0.64%)
Aug 09, 2019 0.3755 0.3899 0.3700 0.3775 8,600 +0.00(+0.67%)
Aug 08, 2019 0.3900 0.3900 0.3750 0.3750 10,000 +0.00(+0.54%)
Aug 07, 2019 0.3900 0.3900 0.3720 0.3730 153,529 -0.02(-4.11%)
Aug 06, 2019 0.3850 0.3900 0.3850 0.3890 25,738 -0.00(-0.26%)
Aug 05, 2019 0.3900 0.4199 0.3800 0.3900 84,286 -0.01(-1.27%)
Aug 02, 2019 0.3900 0.4200 0.3900 0.3950 61,600 -0.03(-7.93%)
Aug 01, 2019 0.3950 0.4290 0.3950 0.4290 41,386 +0.02(+4.63%)
Jul 31, 2019 0.3800 0.4290 0.3800 0.4100 30,795 -0.01(-2.38%)
Jul 30, 2019 0.4345 0.4400 0.4050 0.4200 22,103 +0.00(+0.00%)
Jul 29, 2019 0.4100 0.4290 0.3950 0.4200 89,856 +0.03(+7.69%)
Jul 26, 2019 0.3700 0.4200 0.3700 0.3900 52,400 -0.02(-4.88%)
Jul 25, 2019 0.3700 0.4100 0.3700 0.4100 24,964 +0.04(+10.81%)
Jul 24, 2019 0.3900 0.4150 0.3700 0.3700 66,181 -0.02(-5.13%)
Jul 23, 2019 0.3900 0.4129 0.3900 0.3900 46,785 +0.00(+0.00%)
Jul 22, 2019 0.3965 0.4129 0.3800 0.3900 6,923 +0.00(+0.00%)
Jul 19, 2019 0.3820 0.4190 0.3800 0.3900 48,500 +0.01(+2.63%)
Jul 18, 2019 0.4155 0.4240 0.3800 0.3800 43,036 -0.02(-5.00%)
Jul 17, 2019 0.3850 0.4095 0.3850 0.4000 9,879 -0.01(-2.44%)
Jul 16, 2019 0.4150 0.4249 0.3800 0.4100 43,634 +0.00(+0.00%)
Jul 15, 2019 0.3909 0.4249 0.3900 0.4100 100,500 +0.01(+2.55%)
Jul 12, 2019 0.4000 0.4250 0.3998 0.3998 78,900 -0.00(-0.05%)
Jul 11, 2019 0.4050 0.4200 0.3998 0.4000 28,229 -0.01(-2.44%)
Jul 10, 2019 0.4003 0.4250 0.3998 0.4100 136,761 -0.01(-1.20%)
Jul 09, 2019 0.4250 0.4250 0.4002 0.4150 78,797 +0.01(+1.22%)
Jul 08, 2019 0.4250 0.4250 0.4100 0.4100 24,270 +0.00(+0.00%)
Jul 05, 2019 0.4126 0.4250 0.4055 0.4100 7,900 +0.01(+2.35%)
Jul 03, 2019 0.4006 0.4250 0.4006 0.4006 35,300 -0.02(-5.03%)
Jul 02, 2019 0.4250 0.4270 0.4010 0.4218 6,290 +0.02(+5.19%)
Jul 01, 2019 0.4002 0.4243 0.4002 0.4010 21,106 +0.00(+0.02%)
Jun 28, 2019 0.4002 0.4150 0.4002 0.4009 21,300 +0.00(+0.17%)
Jun 27, 2019 0.4150 0.4200 0.4002 0.4002 65,453 -0.01(-3.57%)
Jun 26, 2019 0.4150 0.4275 0.4100 0.4150 11,809 +0.00(+0.00%)
Jun 25, 2019 0.4500 0.4500 0.4150 0.4150 22,030 -0.02(-3.49%)
Jun 24, 2019 0.4500 0.4500 0.4265 0.4300 41,213 -0.02(-4.42%)
Jun 21, 2019 0.4312 0.4500 0.4300 0.4499 53,700 +0.00(+0.04%)
Jun 20, 2019 0.4100 0.4497 0.4050 0.4497 59,943 +0.04(+9.68%)
Jun 19, 2019 0.4160 0.4347 0.4100 0.4100 18,972 -0.01(-3.39%)
Jun 18, 2019 0.4001 0.4498 0.4001 0.4244 60,871 -0.03(-5.63%)
Jun 17, 2019 0.4600 0.4600 0.4000 0.4497 53,726 +0.04(+10.87%)
Jun 14, 2019 0.4000 0.4200 0.4000 0.4056 4,900 -0.01(-1.70%)
Jun 13, 2019 0.4600 0.4600 0.4101 0.4126 10,305 -0.02(-4.05%)
Jun 12, 2019 0.4400 0.4400 0.4150 0.4300 7,973 -0.02(-4.42%)
Jun 11, 2019 0.4001 0.4500 0.4000 0.4499 32,476 +0.05(+12.45%)
Jun 10, 2019 0.4200 0.4700 0.4000 0.4001 87,617 -0.02(-4.74%)
Jun 07, 2019 0.4200 0.4200 0.4000 0.4200 153,100 +0.00(+0.00%)
Jun 06, 2019 0.4200 0.4400 0.4200 0.4200 46,545 -0.00(-0.33%)
Jun 05, 2019 0.4300 0.4450 0.4210 0.4214 22,211 -0.03(-6.36%)
Jun 04, 2019 0.4200 0.4500 0.4200 0.4500 7,114 +0.03(+7.14%)
Jun 03, 2019 0.4700 0.4700 0.4200 0.4200 61,978 -0.04(-7.69%)
May 31, 2019 0.4100 0.4700 0.4100 0.4550 23,200 +0.01(+2.25%)
May 30, 2019 0.4255 0.4700 0.4210 0.4450 30,115 +0.02(+3.78%)
May 29, 2019 0.4700 0.4700 0.4200 0.4288 19,450 -0.00(-0.28%)
May 28, 2019 0.4539 0.4700 0.4250 0.4300 17,854 -0.01(-2.69%)
May 24, 2019 0.4200 0.4990 0.4200 0.4419 20,800 +0.02(+3.98%)
May 23, 2019 0.4400 0.4600 0.4250 0.4250 49,974 -0.02(-3.63%)
May 22, 2019 0.4500 0.4770 0.4400 0.4410 13,989 -0.01(-2.00%)
May 21, 2019 0.4423 0.4850 0.4400 0.4500 31,698 -0.01(-2.17%)
May 20, 2019 0.4600 0.4850 0.4600 0.4600 61,338 +0.00(+0.00%)
May 17, 2019 0.4600 0.4900 0.4600 0.4600 21,600 +0.00(+0.00%)
May 16, 2019 0.4600 0.4700 0.4600 0.4600 32,330 +0.00(+0.00%)
May 15, 2019 0.4945 0.4945 0.4600 0.4600 30,707 +0.00(+0.00%)
May 14, 2019 0.4563 0.4800 0.4500 0.4600 56,978 +0.00(+0.00%)
May 13, 2019 0.4760 0.4900 0.4500 0.4600 120,548 -0.03(-6.12%)
May 10, 2019 0.4625 0.4900 0.4625 0.4900 28,600 +0.02(+4.26%)
May 09, 2019 0.4630 0.4900 0.4600 0.4700 21,888 +0.00(+1.08%)
May 08, 2019 0.4640 0.4900 0.4630 0.4650 34,715 -0.02(-5.10%)
May 07, 2019 0.4640 0.4900 0.4640 0.4900 37,205 +0.02(+5.38%)
May 06, 2019 0.4990 0.4990 0.4620 0.4650 47,317 -0.01(-3.12%)
May 03, 2019 0.4600 0.4900 0.4600 0.4800 55,800 +0.01(+2.13%)
May 02, 2019 0.4950 0.4950 0.4650 0.4700 24,981 -0.00(-0.53%)
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.