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 30, 2020 0.0315 0.0400 0.0280 0.0400 183,747 +0.00(+14.29%)
Jun 29, 2020 0.0399 0.0399 0.0337 0.0350 256,833 +0.00(+9.38%)
Jun 26, 2020 0.0288 0.0375 0.0270 0.0320 337,400 +0.00(+12.68%)
Jun 25, 2020 0.0275 0.0310 0.0270 0.0284 147,275 -0.00(-8.39%)
Jun 24, 2020 0.0310 0.0321 0.0295 0.0310 188,634 -0.00(-6.06%)
Jun 23, 2020 0.0262 0.0369 0.0262 0.0330 593,677 -0.00(-10.57%)
Jun 22, 2020 0.0500 0.0595 0.0264 0.0369 1,672,858 -0.02(-34.11%)
Jun 19, 2020 0.0606 0.0697 0.0400 0.0560 1,434,100 -0.01(-16.91%)
Jun 18, 2020 0.0550 0.0700 0.0550 0.0674 12,394 -0.00(-3.71%)
Jun 17, 2020 0.0618 0.0700 0.0550 0.0700 86,179 +0.00(+0.72%)
Jun 16, 2020 0.0521 0.0695 0.0521 0.0695 13,570 -0.00(-0.71%)
Jun 15, 2020 0.0699 0.0720 0.0521 0.0700 21,107 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0700 0.0521 0.0700 7,500 +0.01(+16.67%)
Jun 11, 2020 0.0460 0.0734 0.0460 0.0600 28,635 -0.01(-14.29%)
Jun 10, 2020 0.0500 0.0723 0.0500 0.0700 22,550 +0.00(+0.00%)
Jun 09, 2020 0.0684 0.0700 0.0500 0.0700 65,984 +0.00(+2.19%)
Jun 08, 2020 0.0500 0.0740 0.0500 0.0685 73,206 -0.01(-7.31%)
Jun 05, 2020 0.0675 0.0740 0.0546 0.0739 107,900 -0.00(-1.47%)
Jun 04, 2020 0.0700 0.0750 0.0600 0.0750 7,496 +0.00(+4.17%)
Jun 03, 2020 0.0713 0.0720 0.0600 0.0720 26,516 +0.00(+2.86%)
Jun 02, 2020 0.0625 0.0750 0.0625 0.0700 12,580 +0.00(+0.00%)
Jun 01, 2020 0.0525 0.0743 0.0525 0.0700 26,377 +0.00(+0.14%)
May 29, 2020 0.0700 0.0700 0.0648 0.0699 12,200 +0.00(+0.00%)
May 28, 2020 0.0615 0.0709 0.0600 0.0699 20,710 +0.00(+7.54%)
May 27, 2020 0.0795 0.0795 0.0650 0.0650 65,800 -0.01(-10.34%)
May 26, 2020 0.0693 0.0820 0.0650 0.0725 321,887 +0.01(+11.54%)
May 22, 2020 0.0710 0.0759 0.0650 0.0650 18,000 -0.01(-10.71%)
May 21, 2020 0.0682 0.0728 0.0600 0.0728 27,163 +0.00(+5.66%)
May 20, 2020 0.0635 0.0730 0.0620 0.0689 64,312 -0.00(-5.62%)
May 19, 2020 0.0730 0.0730 0.0610 0.0730 25,275 +0.00(+0.00%)
May 18, 2020 0.0800 0.0800 0.0690 0.0730 43,412 -0.00(-3.05%)
May 15, 2020 0.0700 0.0795 0.0645 0.0753 34,500 +0.01(+7.57%)
May 14, 2020 0.0600 0.0795 0.0600 0.0700 23,480 +0.00(+1.45%)
May 13, 2020 0.0800 0.0800 0.0675 0.0690 23,782 -0.01(-13.75%)
May 12, 2020 0.0845 0.0845 0.0675 0.0800 39,978 +0.01(+12.36%)
May 11, 2020 0.0700 0.0880 0.0700 0.0712 21,542 -0.00(-0.14%)
May 08, 2020 0.0795 0.0890 0.0695 0.0713 31,400 +0.00(+2.59%)
May 07, 2020 0.0690 0.0880 0.0690 0.0695 24,981 -0.00(-2.80%)
May 06, 2020 0.0700 0.0835 0.0700 0.0715 28,755 -0.01(-12.91%)
May 05, 2020 0.0734 0.0850 0.0734 0.0821 13,225 +0.01(+15.63%)
May 04, 2020 0.0780 0.0780 0.0710 0.0710 12,357 -0.01(-15.48%)
May 01, 2020 0.0690 0.0850 0.0690 0.0840 40,000 +0.01(+12.00%)
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%)
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.