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 (%)
Jun 29, 2018 0.4400 0.4420 0.4080 0.4200 177,000 -0.03(-6.67%)
Jun 28, 2018 0.4500 0.4600 0.4400 0.4500 40,295 -0.01(-2.17%)
Jun 27, 2018 0.4520 0.4600 0.4500 0.4600 41,168 +0.00(+0.00%)
Jun 26, 2018 0.4500 0.4600 0.4500 0.4600 47,983 -0.01(-2.34%)
Jun 25, 2018 0.4500 0.4800 0.4500 0.4710 23,318 +0.02(+4.20%)
Jun 22, 2018 0.4600 0.4600 0.4500 0.4520 26,928 -0.00(-0.88%)
Jun 21, 2018 0.4500 0.4612 0.4500 0.4560 36,227 -0.02(-3.75%)
Jun 20, 2018 0.4530 0.4738 0.4530 0.4738 3,515 +0.02(+5.28%)
Jun 19, 2018 0.4700 0.4700 0.4500 0.4500 34,401 -0.01(-1.75%)
Jun 18, 2018 0.4680 0.4700 0.4550 0.4580 97,687 -0.01(-1.72%)
Jun 15, 2018 0.4713 0.4650 0.4660 20,747 -0.01(-2.92%)
Jun 14, 2018 0.4700 0.4800 0.4610 0.4800 58,112 +0.01(+2.13%)
Jun 13, 2018 0.4880 0.4900 0.4700 0.4700 57,846 -0.01(-1.05%)
Jun 12, 2018 0.4765 0.4900 0.4750 0.4750 33,191 -0.01(-1.04%)
Jun 11, 2018 0.4700 0.5000 0.4700 0.4800 35,194 -0.02(-3.98%)
Jun 08, 2018 0.4800 0.5000 0.4700 0.4999 34,289 +0.03(+6.36%)
Jun 07, 2018 0.4950 0.5190 0.4650 0.4700 19,892 -0.03(-5.98%)
Jun 06, 2018 0.4800 0.5000 0.4700 0.4999 54,877 +0.03(+6.36%)
Jun 05, 2018 0.4700 0.4900 0.4700 0.4700 58,667 -0.02(-3.69%)
Jun 04, 2018 0.4800 0.4900 0.4700 0.4880 77,486 +0.01(+1.67%)
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.