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 (%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Aug 30, 2018 0.5700 0.5700 0.5050 0.5300 269,493 -0.04(-7.02%)
Aug 29, 2018 0.5825 0.6000 0.5400 0.5700 337,564 -0.03(-4.35%)
Aug 28, 2018 0.5600 0.6350 0.5600 0.5959 287,852 -0.03(-4.66%)
Aug 27, 2018 0.6500 0.6800 0.6000 0.6250 178,944 -0.04(-6.58%)
Aug 24, 2018 0.6700 0.6800 0.6200 0.6690 215,000 -0.00(-0.15%)
Aug 23, 2018 0.7100 0.7124 0.6220 0.6700 263,496 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.5900 0.6700 583,963 -0.01(-1.47%)
Aug 21, 2018 0.6850 0.7200 0.6800 0.6800 428,171 +0.01(+1.49%)
Aug 20, 2018 0.6050 0.7325 0.5900 0.6700 838,825 +0.07(+11.67%)
Aug 17, 2018 0.6625 0.6750 0.5810 0.6000 752,800 -0.07(-10.45%)
Aug 16, 2018 0.7150 0.7300 0.6401 0.6700 507,949 -0.07(-9.46%)
Aug 15, 2018 0.8050 0.8100 0.6650 0.7400 891,504 -0.06(-6.92%)
Aug 14, 2018 0.6980 0.8790 0.6400 0.7950 2,446,112 +0.10(+15.07%)
Aug 13, 2018 0.4900 0.6910 0.4750 0.6909 1,378,471 +0.22(+47.00%)
Aug 10, 2018 0.5080 0.5160 0.4700 0.4700 238,900 -0.05(-8.74%)
Aug 09, 2018 0.5400 0.5400 0.4900 0.5150 134,116 -0.02(-4.01%)
Aug 08, 2018 0.5500 0.5600 0.5000 0.5365 265,957 -0.02(-3.33%)
Aug 07, 2018 0.5450 0.5600 0.4890 0.5550 586,908 +0.02(+2.97%)
Aug 06, 2018 0.4800 0.5600 0.4700 0.5390 701,247 +0.08(+18.59%)
Aug 03, 2018 0.3800 0.5000 0.3800 0.4545 673,000 +0.07(+19.29%)
Aug 02, 2018 0.3800 0.4000 0.3800 0.3810 31,318 -0.02(-4.75%)
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.