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 (%)
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.