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, 2017 0.8650 0.8800 0.8100 0.8382 81,568 -0.02(-2.53%)
Aug 30, 2017 0.8775 0.8848 0.8600 0.8600 39,190 -0.02(-1.77%)
Aug 29, 2017 0.8824 0.8825 0.8600 0.8755 77,492 -0.01(-1.05%)
Aug 28, 2017 0.8900 0.8900 0.8601 0.8848 43,744 +0.02(+2.88%)
Aug 25, 2017 0.9000 0.9000 0.8600 0.8600 60,079 -0.04(-4.44%)
Aug 24, 2017 0.8950 0.9000 0.8700 0.9000 93,121 +0.00(+0.00%)
Aug 23, 2017 0.8900 0.9000 0.8670 0.9000 47,153 +0.01(+1.12%)
Aug 22, 2017 0.9000 0.9000 0.8800 0.8900 33,847 -0.01(-1.11%)
Aug 21, 2017 0.8599 0.9000 0.8475 0.9000 43,658 +0.05(+6.19%)
Aug 18, 2017 0.8400 0.9000 0.8200 0.8475 53,789 +0.01(+0.88%)
Aug 17, 2017 0.8750 0.9050 0.8400 0.8401 48,287 -0.00(-0.58%)
Aug 16, 2017 0.8280 0.8980 0.8260 0.8450 45,651 -0.04(-4.99%)
Aug 15, 2017 0.9050 0.9450 0.8500 0.8894 104,521 -0.03(-3.33%)
Aug 14, 2017 0.8700 0.9450 0.8600 0.9200 238,219 +0.05(+5.75%)
Aug 11, 2017 0.8500 0.8994 0.8450 0.8700 41,169 +0.05(+5.71%)
Aug 10, 2017 0.8700 0.8700 0.8200 0.8230 18,688 -0.05(-5.40%)
Aug 09, 2017 0.9000 0.9000 0.8650 0.8700 12,431 -0.01(-1.14%)
Aug 08, 2017 0.9400 0.9400 0.8100 0.8800 247,842 -0.06(-6.38%)
Aug 07, 2017 0.9450 0.9450 0.9000 0.9400 19,756 +0.01(+1.40%)
Aug 04, 2017 0.9450 0.9450 0.9000 0.9270 37,894 +0.00(+0.22%)
Aug 03, 2017 0.9400 0.9400 0.9200 0.9250 22,916 -0.01(-1.33%)
Aug 02, 2017 0.9450 0.9450 0.9240 0.9375 31,215 -0.01(-0.64%)
Aug 01, 2017 0.9498 0.9498 0.9300 0.9435 33,427 -0.01(-0.66%)
Jul 31, 2017 0.9225 0.9498 0.9225 0.9498 43,564 +0.02(+2.35%)
Jul 28, 2017 0.9498 0.9498 0.9100 0.9280 34,610 -0.02(-2.28%)
Jul 27, 2017 0.9499 0.9499 0.8950 0.9497 65,726 -0.00(-0.02%)
Jul 26, 2017 0.9490 0.9587 0.8800 0.9499 94,473 +0.00(+0.09%)
Jul 25, 2017 0.9245 0.9600 0.8900 0.9490 43,142 -0.00(-0.11%)
Jul 24, 2017 0.9000 0.9600 0.8900 0.9500 99,122 +0.06(+6.74%)
Jul 21, 2017 0.8900 0.8900 0.8600 0.8900 37,765 +0.00(+0.00%)
Jul 20, 2017 0.8699 0.8900 0.8500 0.8900 66,819 +0.05(+5.95%)
Jul 19, 2017 0.8450 0.8699 0.8400 0.8400 45,767 +0.00(+0.00%)
Jul 18, 2017 0.8580 0.8700 0.8400 0.8400 36,553 +0.01(+0.60%)
Jul 17, 2017 0.8400 0.8400 0.8000 0.8350 36,899 +0.03(+3.86%)
Jul 14, 2017 0.7750 0.8399 0.7750 0.8040 20,377 -0.01(-0.74%)
Jul 13, 2017 0.8400 0.8400 0.7900 0.8100 20,166 -0.03(-3.57%)
Jul 12, 2017 0.8400 0.8500 0.8300 0.8400 28,181 +0.00(+0.24%)
Jul 11, 2017 0.8500 0.8500 0.8000 0.8380 65,822 -0.01(-1.41%)
Jul 10, 2017 0.8800 0.9000 0.8475 0.8500 46,620 -0.04(-4.49%)
Jul 07, 2017 0.9100 0.9100 0.8800 0.8900 29,069 -0.03(-3.26%)
Jul 06, 2017 0.9100 0.9400 0.9050 0.9200 28,948 +0.01(+1.10%)
Jul 05, 2017 0.9300 0.9500 0.9100 0.9100 5,288 -0.01(-1.09%)
Jul 03, 2017 0.9600 0.9600 0.9200 0.9200 12,255 -0.04(-4.17%)
Jun 30, 2017 0.9550 0.9700 0.9400 0.9600 3,828 +0.02(+2.13%)
Jun 29, 2017 0.9400 0.9700 0.9100 0.9400 34,228 +0.00(+0.00%)
Jun 28, 2017 0.9800 0.9800 0.9300 0.9400 22,474 -0.04(-4.08%)
Jun 27, 2017 0.9500 0.9800 0.9500 0.9800 26,975 +0.03(+3.16%)
Jun 26, 2017 0.9100 0.9600 0.9100 0.9500 10,904 +0.00(+0.01%)
Jun 23, 2017 0.9300 0.9700 0.9100 0.9499 48,684 -0.00(-0.01%)
Jun 22, 2017 0.9600 0.9750 0.9500 0.9500 14,399 -0.04(-4.04%)
Jun 21, 2017 1.010 1.020 0.9600 0.9900 48,516 -0.01(-1.00%)
Jun 20, 2017 1.000 1.020 0.9850 1.000 22,340 +0.00(+0.00%)
Jun 19, 2017 1.020 1.020 0.9800 1.000 15,145 +0.02(+2.04%)
Jun 16, 2017 0.9850 1.030 0.9800 0.9800 14,695 +0.01(+1.03%)
Jun 15, 2017 1.030 1.030 0.9600 0.9700 39,596 -0.06(-5.83%)
Jun 14, 2017 1.050 1.050 1.000 1.030 12,899 +0.00(+0.00%)
Jun 13, 2017 1.040 1.050 1.015 1.030 38,369 +0.01(+0.98%)
Jun 12, 2017 1.040 1.050 1.000 1.020 29,523 +0.00(+0.00%)
Jun 09, 2017 1.000 1.040 1.000 1.020 24,061 +0.02(+1.90%)
Jun 08, 2017 1.015 1.030 0.9895 1.001 51,160 -0.02(-2.34%)
Jun 07, 2017 1.040 1.040 1.000 1.025 37,159 -0.02(-1.44%)
Jun 06, 2017 1.015 1.070 1.000 1.040 63,826 +0.01(+0.97%)
Jun 05, 2017 1.035 1.050 1.000 1.030 49,361 -0.01(-0.96%)
Jun 02, 2017 1.145 1.150 0.9500 1.040 98,138 -0.01(-0.95%)
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.