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, 2020 0.0336 0.0336 0.0291 0.0291 36,100 -0.00(-12.87%)
Jul 30, 2020 0.0291 0.0334 0.0291 0.0334 7,762 +0.00(+0.00%)
Jul 29, 2020 0.0300 0.0344 0.0282 0.0334 91,182 -0.00(-0.89%)
Jul 28, 2020 0.0300 0.0349 0.0300 0.0337 8,301 -0.00(-3.44%)
Jul 27, 2020 0.0291 0.0350 0.0282 0.0349 34,596 -0.00(-0.29%)
Jul 24, 2020 0.0301 0.0370 0.0300 0.0350 92,900 +0.00(+0.00%)
Jul 23, 2020 0.0291 0.0353 0.0291 0.0350 7,123 -0.00(-5.41%)
Jul 22, 2020 0.0300 0.0370 0.0300 0.0370 16,978 +0.00(+4.23%)
Jul 21, 2020 0.0300 0.0370 0.0300 0.0355 36,086 -0.00(-4.05%)
Jul 20, 2020 0.0310 0.0390 0.0264 0.0370 109,980 -0.00(-5.13%)
Jul 17, 2020 0.0305 0.0390 0.0305 0.0390 30,300 +0.00(+0.00%)
Jul 16, 2020 0.0390 0.0390 0.0300 0.0390 550 +0.00(+11.43%)
Jul 15, 2020 0.0390 0.0390 0.0300 0.0350 5,490 -0.00(-10.26%)
Jul 14, 2020 0.0367 0.0390 0.0310 0.0390 21,005 +0.00(+0.00%)
Jul 13, 2020 0.0270 0.0390 0.0270 0.0390 81,028 +0.00(+0.26%)
Jul 10, 2020 0.0264 0.0389 0.0264 0.0389 80,900 -0.00(-0.26%)
Jul 09, 2020 0.0400 0.0400 0.0300 0.0390 39,250 +0.00(+0.00%)
Jul 08, 2020 0.0350 0.0390 0.0264 0.0390 46,600 +0.00(+11.43%)
Jul 07, 2020 0.0280 0.0390 0.0265 0.0350 221,043 -0.00(-10.03%)
Jul 06, 2020 0.0280 0.0389 0.0280 0.0389 20,075 -0.00(-0.26%)
Jul 02, 2020 0.0400 0.0400 0.0330 0.0390 50,100 -0.00(-2.50%)
Jul 01, 2020 0.0400 0.0400 0.0320 0.0400 109,701 +0.00(+0.00%)
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%)
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.