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 24, 2021 0.0172 0.0172 0.0172 5,165 +0.00(+14.67%)
Aug 23, 2021 0.0131 0.0150 0.0131 0.0150 57,911 +0.00(+14.50%)
Aug 20, 2021 0.0131 0.0140 0.0131 0.0131 174,194 -0.00(-6.43%)
Aug 19, 2021 0.0142 0.0170 0.0131 0.0140 131,221 +0.00(+0.00%)
Aug 18, 2021 0.0136 0.0200 0.0136 0.0140 38,356 -0.00(-7.89%)
Aug 17, 2021 0.0192 0.0192 0.0136 0.0152 13,933 -0.01(-38.71%)
Aug 16, 2021 0.0131 0.0248 0.0131 0.0248 13,944 +0.01(+89.31%)
Aug 13, 2021 0.0161 0.0200 0.0131 0.0131 15,185 -0.01(-34.50%)
Aug 12, 2021 0.0142 0.0200 0.0120 0.0200 259,165 -0.00(-4.76%)
Aug 11, 2021 0.0142 0.0210 0.0142 0.0210 52,399 +0.00(+19.32%)
Aug 10, 2021 0.0215 0.0215 0.0131 0.0176 56,450 -0.00(-6.88%)
Aug 06, 2021 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Aug 05, 2021 0.0189 0.0189 0.0189 0.0189 2,045 -0.01(-24.40%)
Aug 04, 2021 0.0189 0.0250 0.0189 0.0250 8,399 +0.01(+32.98%)
Aug 03, 2021 0.0200 0.0200 0.0175 0.0188 21,950 +0.00(+7.43%)
Aug 02, 2021 0.0160 0.0269 0.0133 0.0175 1,910 -0.00(-2.78%)
Jul 30, 2021 0.0160 0.0225 0.0160 0.0180 15,564 -0.01(-25.00%)
Jul 29, 2021 0.0133 0.0240 0.0133 0.0240 33,140 +0.00(+18.81%)
Jul 28, 2021 0.0199 0.0206 0.0131 0.0202 47,201 +0.00(+1.51%)
Jul 27, 2021 0.0299 0.0299 0.0199 0.0199 54,687 +0.00(+17.06%)
Jul 26, 2021 0.0125 0.0220 0.0100 0.0170 502,974 -0.01(-29.17%)
Jul 23, 2021 0.0238 0.0299 0.0220 0.0240 53,794 -0.00(-4.00%)
Jul 22, 2021 0.0250 0.0250 0.0250 0.0250 100 -0.00(-9.09%)
Jul 21, 2021 0.0250 0.0280 0.0225 0.0275 11,496 +0.00(+10.00%)
Jul 20, 2021 0.0250 0.0250 0.0250 0.0250 400 -0.00(-4.94%)
Jul 19, 2021 0.0250 0.0263 0.0220 0.0263 12,088 +0.00(+0.00%)
Jul 16, 2021 0.0250 0.0275 0.0250 0.0263 29,575 -0.00(-4.36%)
Jul 15, 2021 0.0275 0.0275 0.0275 0.0275 34,339 -0.00(-8.33%)
Jul 14, 2021 0.0300 0.0300 0.0283 0.0300 125,194 +0.00(+0.00%)
Jul 13, 2021 0.0300 0.0350 0.0300 0.0300 59,985 -0.01(-21.47%)
Jul 12, 2021 0.0382 0.0382 0.0300 0.0382 2,250 +0.00(+12.02%)
Jul 09, 2021 0.0295 0.0341 0.0295 0.0341 3,400 +0.00(+0.00%)
Jul 08, 2021 0.0341 0.0341 0.0290 0.0341 4,450 +0.00(+13.67%)
Jul 07, 2021 0.0301 0.0384 0.0300 0.0300 33,422 -0.00(-12.79%)
Jul 06, 2021 0.0388 0.0388 0.0344 0.0344 1,697 +0.00(+0.00%)
Jul 02, 2021 0.0344 0.0344 0.0344 0.0344 1,000 +0.00(+14.29%)
Jul 01, 2021 0.0301 0.0344 0.0301 0.0301 1,769 -0.01(-22.62%)
Jun 30, 2021 0.0300 0.0389 0.0300 0.0389 18,000 +0.01(+28.81%)
Jun 29, 2021 0.0302 0.0302 0.0302 0.0302 118 +0.00(+2.37%)
Jun 25, 2021 0.0295 0.0295 0.0295 0 -0.00(-6.65%)
Jun 24, 2021 0.0292 0.0316 0.0291 0.0316 14,000 +0.00(+8.59%)
Jun 23, 2021 0.0300 0.0390 0.0291 0.0291 118,649 -0.00(-3.00%)
Jun 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
Jun 18, 2021 0.0341 0.0341 0.0293 0.0294 3,300 -0.00(-1.67%)
Jun 17, 2021 0.0341 0.0341 0.0293 0.0299 6,123 +0.00(+1.01%)
Jun 16, 2021 0.0341 0.0341 0.0294 0.0296 1,260 -0.00(-13.45%)
Jun 15, 2021 0.0341 0.0387 0.0292 0.0342 10,325 -0.00(-11.63%)
Jun 14, 2021 0.0389 0.0389 0.0293 0.0387 15,630 +0.01(+32.08%)
Jun 11, 2021 0.0341 0.0390 0.0293 0.0293 26,757 -0.00(-2.66%)
Jun 10, 2021 0.0302 0.0302 0.0301 0.0301 558 +0.00(+3.08%)
Jun 09, 2021 0.0390 0.0390 0.0292 0.0292 2,699 -0.01(-20.65%)
Jun 07, 2021 0.0368 0.0368 0.0368 20 +0.01(+26.03%)
Jun 04, 2021 0.0282 0.0292 0.0282 0.0292 10,639 -0.01(-25.13%)
Jun 03, 2021 0.0281 0.0390 0.0280 0.0390 64,710 +0.01(+34.02%)
Jun 02, 2021 0.0300 0.0300 0.0291 0.0291 5,462 +0.00(+0.00%)
Jun 01, 2021 0.0275 0.0390 0.0231 0.0291 222,426 +0.00(+15.94%)
May 28, 2021 0.0370 0.0378 0.0251 0.0251 100,400 -0.01(-33.95%)
May 27, 2021 0.0380 0.0380 0.0380 0.0380 8,000 -0.00(-2.31%)
May 26, 2021 0.0335 0.0389 0.0280 0.0389 16,506 +0.01(+38.43%)
May 25, 2021 0.0280 0.0336 0.0280 0.0281 4,500 -0.01(-29.57%)
May 24, 2021 0.0350 0.0399 0.0300 0.0399 1,815 -0.00(-0.25%)
May 21, 2021 0.0300 0.0400 0.0280 0.0400 52,000 +0.01(+33.33%)
May 20, 2021 0.0300 0.0300 0.0300 0.0300 6,044 +0.00(+0.00%)
May 19, 2021 0.0414 0.0414 0.0300 0.0300 54,461 -0.01(-16.67%)
May 18, 2021 0.0360 0.0425 0.0360 0.0360 89,351 +0.01(+38.46%)
May 17, 2021 0.0365 0.0365 0.0240 0.0260 102,775 -0.01(-31.58%)
May 14, 2021 0.0350 0.0380 0.0350 0.0380 95,110 +0.00(+8.57%)
May 11, 2021 0.0350 0.0350 0.0350 20 -0.00(-5.15%)
May 10, 2021 0.0369 0.0369 0.0360 0.0369 3,923 +0.00(+2.50%)
May 07, 2021 0.0360 0.0360 0.0360 0.0360 1,192 +0.00(+0.00%)
May 06, 2021 0.0405 0.0405 0.0360 0.0360 8,980 -0.01(-20.00%)
May 05, 2021 0.0350 0.0450 0.0350 0.0450 2,470 +0.00(+12.50%)
May 04, 2021 0.0375 0.0400 0.0350 0.0400 10,357 +0.00(+14.29%)
May 03, 2021 0.0350 0.0350 0.0350 0.0350 3,719 +0.00(+0.00%)
Apr 30, 2021 0.0375 0.0400 0.0350 0.0350 61,800 -0.00(-6.67%)
Apr 29, 2021 0.0375 0.0400 0.0350 0.0375 16,600 +0.00(+7.14%)
Apr 28, 2021 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-0.28%)
Apr 27, 2021 0.0351 0.0351 0.0351 0.0351 500 -0.00(-12.47%)
Apr 26, 2021 0.0230 0.0450 0.0230 0.0401 43,629 +0.00(+0.25%)
Apr 23, 2021 0.0447 0.0447 0.0384 0.0400 43,600 +0.01(+32.89%)
Apr 21, 2021 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Apr 20, 2021 0.0300 0.0350 0.0300 0.0300 2,120 +0.00(+0.00%)
Apr 19, 2021 0.0300 0.0300 0.0300 0.0300 2,000 -0.00(-0.33%)
Apr 16, 2021 0.0350 0.0350 0.0301 0.0301 500 +0.00(+0.33%)
Apr 15, 2021 0.0400 0.0499 0.0300 0.0300 375,860 +0.00(+0.00%)
Apr 14, 2021 0.0300 0.0300 0.0300 0.0300 9,316 +0.00(+0.00%)
Apr 13, 2021 0.0300 0.0310 0.0280 0.0300 245,517 +0.00(+6.38%)
Apr 12, 2021 0.0256 0.0282 0.0230 0.0282 18,100 +0.01(+28.18%)
Apr 09, 2021 0.0250 0.0250 0.0220 0.0220 50,000 -0.00(-16.67%)
Apr 08, 2021 0.0285 0.0285 0.0264 0.0264 650 -0.00(-1.86%)
Apr 07, 2021 0.0240 0.0287 0.0240 0.0269 30,400 -0.00(-10.33%)
Apr 06, 2021 0.0240 0.0310 0.0240 0.0300 10,070 +0.01(+25.00%)
Apr 05, 2021 0.0375 0.0400 0.0240 0.0240 148,797 -0.01(-27.27%)
Apr 01, 2021 0.0330 0.0330 0.0330 0.0330 2,000 +0.00(+10.00%)
Mar 31, 2021 0.0260 0.0300 0.0260 0.0300 35,635 +0.00(+7.14%)
Mar 30, 2021 0.0324 0.0324 0.0280 0.0280 62,003 -0.00(-13.58%)
Mar 29, 2021 0.0303 0.0324 0.0281 0.0324 6,210 +0.00(+8.00%)
Mar 26, 2021 0.0300 0.0300 0.0300 0.0300 44,000 -0.00(-7.69%)
Mar 25, 2021 0.0281 0.0400 0.0281 0.0325 32,860 +0.00(+8.33%)
Mar 24, 2021 0.0415 0.0415 0.0300 0.0300 299,170 -0.01(-17.81%)
Mar 23, 2021 0.0360 0.0380 0.0350 0.0365 40,845 -0.00(-8.75%)
Mar 22, 2021 0.0401 0.0450 0.0390 0.0400 102,070 -0.01(-17.86%)
Mar 19, 2021 0.0411 0.0487 0.0411 0.0487 3,200 +0.01(+15.95%)
Mar 18, 2021 0.0420 0.0420 0.0420 0.0420 6,400 +0.00(+0.00%)
Mar 17, 2021 0.0455 0.0499 0.0420 0.0420 19,555 -0.01(-16.00%)
Mar 16, 2021 0.0455 0.0500 0.0455 0.0500 29,650 +0.00(+0.00%)
Mar 15, 2021 0.0455 0.0500 0.0410 0.0500 25,325 +0.00(+0.00%)
Mar 12, 2021 0.0500 0.0550 0.0455 0.0500 54,000 +0.00(+0.20%)
Mar 11, 2021 0.0410 0.0650 0.0410 0.0499 21,980 +0.00(+10.89%)
Mar 10, 2021 0.0500 0.0500 0.0440 0.0450 16,500 +0.00(+9.76%)
Mar 09, 2021 0.0420 0.0420 0.0410 0.0410 10,500 -0.00(-2.61%)
Mar 08, 2021 0.0500 0.0500 0.0421 0.0421 7,128 +0.00(+0.24%)
Mar 05, 2021 0.0500 0.0550 0.0410 0.0420 56,200 -0.01(-16.00%)
Mar 04, 2021 0.0500 0.0600 0.0500 0.0500 68,105 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0600 0.0500 0.0500 17,600 -0.01(-16.67%)
Mar 02, 2021 0.0550 0.0600 0.0500 0.0600 52,282 +0.00(+4.35%)
Mar 01, 2021 0.0600 0.0600 0.0530 0.0575 23,764 +0.00(+4.55%)
Feb 26, 2021 0.0600 0.0600 0.0550 0.0550 39,500 +0.00(+0.00%)
Feb 25, 2021 0.0609 0.0609 0.0550 0.0550 219,969 -0.00(-8.33%)
Feb 24, 2021 0.0550 0.0630 0.0550 0.0600 291,792 +0.00(+0.00%)
Feb 23, 2021 0.0605 0.0639 0.0557 0.0600 757,094 -0.00(-1.15%)
Feb 22, 2021 0.0600 0.0689 0.0557 0.0607 258,836 -0.00(-3.65%)
Feb 19, 2021 0.0698 0.0698 0.0605 0.0630 730,900 +0.00(+0.00%)
Feb 18, 2021 0.0695 0.0695 0.0630 0.0630 102,694 -0.01(-8.70%)
Feb 17, 2021 0.0750 0.0750 0.0690 0.0690 458,419 -0.01(-8.00%)
Feb 16, 2021 0.0660 0.0810 0.0660 0.0750 166,659 +0.00(+0.00%)
Feb 12, 2021 0.0655 0.0750 0.0655 0.0750 117,800 +0.01(+14.50%)
Feb 11, 2021 0.0800 0.0810 0.0655 0.0655 58,019 -0.01(-12.67%)
Feb 10, 2021 0.0603 0.0800 0.0555 0.0750 262,915 +0.01(+15.38%)
Feb 09, 2021 0.0690 0.0690 0.0550 0.0650 277,272 +0.01(+8.51%)
Feb 08, 2021 0.0602 0.0640 0.0550 0.0599 62,778 +0.00(+1.53%)
Feb 05, 2021 0.0450 0.0630 0.0450 0.0590 70,200 +0.01(+18.00%)
Feb 04, 2021 0.0572 0.0600 0.0450 0.0500 97,261 -0.00(-3.85%)
Feb 03, 2021 0.0550 0.0565 0.0500 0.0520 31,376 +0.00(+4.00%)
Feb 02, 2021 0.0515 0.0650 0.0500 0.0500 85,383 -0.00(-2.91%)
Feb 01, 2021 0.0550 0.0595 0.0515 0.0515 81,159 -0.01(-19.53%)
Jan 29, 2021 0.0600 0.0640 0.0510 0.0640 184,300 +0.00(+6.67%)
Jan 28, 2021 0.0900 0.0990 0.0600 0.0600 531,074 -0.02(-24.05%)
Jan 27, 2021 0.0990 0.0990 0.0750 0.0790 306,616 -0.01(-14.13%)
Jan 26, 2021 0.0580 0.0990 0.0453 0.0920 718,492 +0.04(+93.68%)
Jan 25, 2021 0.0310 0.0600 0.0310 0.0475 512,754 +0.01(+21.79%)
Jan 22, 2021 0.0315 0.0390 0.0315 0.0390 68,600 +0.01(+21.87%)
Jan 21, 2021 0.0347 0.0390 0.0313 0.0320 35,937 -0.01(-15.79%)
Jan 20, 2021 0.0350 0.0390 0.0300 0.0380 147,056 +0.01(+22.58%)
Jan 19, 2021 0.0333 0.0370 0.0290 0.0310 123,890 +0.00(+0.00%)
Jan 15, 2021 0.0290 0.0370 0.0290 0.0310 43,300 -0.00(-0.32%)
Jan 14, 2021 0.0282 0.0350 0.0282 0.0311 60,439 -0.00(-5.76%)
Jan 13, 2021 0.0360 0.0360 0.0281 0.0330 5,600 +0.00(+0.00%)
Jan 12, 2021 0.0350 0.0350 0.0280 0.0330 68,250 +0.00(+10.00%)
Jan 11, 2021 0.0271 0.0330 0.0250 0.0300 51,112 +0.00(+11.11%)
Jan 08, 2021 0.0270 0.0350 0.0270 0.0270 3,300 -0.00(-0.37%)
Jan 07, 2021 0.0270 0.0311 0.0270 0.0271 15,208 +0.00(+0.37%)
Jan 06, 2021 0.0350 0.0350 0.0255 0.0270 3,600 -0.01(-22.86%)
Jan 05, 2021 0.0310 0.0350 0.0310 0.0350 10,690 +0.01(+29.63%)
Jan 04, 2021 0.0270 0.0273 0.0270 0.0270 8,425 +0.00(+0.00%)
Dec 31, 2020 0.0270 0.0270 0.0270 164,389 +0.00(+0.00%)
Dec 30, 2020 0.0231 0.0310 0.0231 0.0270 164,389 -0.00(-3.57%)
Dec 29, 2020 0.0231 0.0295 0.0231 0.0280 263,928 +0.00(+4.48%)
Dec 28, 2020 0.0260 0.0310 0.0250 0.0268 275,565 -0.00(-4.29%)
Dec 24, 2020 0.0280 0.0295 0.0280 0.0280 246,700 -0.00(-9.68%)
Dec 23, 2020 0.0240 0.0350 0.0240 0.0310 30,913 +0.00(+9.93%)
Dec 22, 2020 0.0256 0.0316 0.0256 0.0282 172,913 -0.00(-6.00%)
Dec 21, 2020 0.0230 0.0370 0.0230 0.0300 270,583 +0.01(+29.31%)
Dec 18, 2020 0.0250 0.0300 0.0232 0.0232 28,300 -0.01(-18.60%)
Dec 17, 2020 0.0227 0.0300 0.0227 0.0285 81,262 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0300 0.0270 0.0285 65,369 +0.00(+3.26%)
Dec 15, 2020 0.0249 0.0285 0.0227 0.0276 27,675 +0.00(+2.22%)
Dec 14, 2020 0.0227 0.0298 0.0227 0.0270 136,333 -0.00(-9.40%)
Dec 11, 2020 0.0230 0.0298 0.0230 0.0298 16,200 +0.00(+19.20%)
Dec 10, 2020 0.0262 0.0315 0.0240 0.0250 130,832 -0.00(-15.25%)
Dec 09, 2020 0.0262 0.0370 0.0262 0.0295 8,952 -0.01(-15.71%)
Dec 08, 2020 0.0390 0.0390 0.0240 0.0350 64,035 -0.00(-2.78%)
Dec 07, 2020 0.0250 0.0390 0.0250 0.0360 65,212 +0.01(+59.29%)
Dec 04, 2020 0.0225 0.0370 0.0225 0.0226 80,400 -0.00(-9.60%)
Dec 03, 2020 0.0223 0.0300 0.0222 0.0250 156,300 -0.00(-16.67%)
Dec 01, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 30, 2020 0.0315 0.0315 0.0221 0.0300 122,341 +0.00(+7.14%)
Nov 27, 2020 0.0298 0.0298 0.0280 0.0280 2,500 -0.00(-3.45%)
Nov 25, 2020 0.0313 0.0315 0.0261 0.0290 42,100 -0.00(-3.33%)
Nov 24, 2020 0.0220 0.0312 0.0220 0.0300 68,460 +0.00(+17.65%)
Nov 23, 2020 0.0215 0.0289 0.0210 0.0255 69,774 -0.00(-11.76%)
Nov 20, 2020 0.0207 0.0289 0.0207 0.0289 33,300 +0.01(+36.97%)
Nov 19, 2020 0.0250 0.0265 0.0211 0.0211 17,920 -0.00(-14.92%)
Nov 18, 2020 0.0206 0.0248 0.0206 0.0248 12,755 +0.00(+20.39%)
Nov 17, 2020 0.0206 0.0295 0.0206 0.0206 62,355 +0.00(+0.00%)
Nov 16, 2020 0.0206 0.0290 0.0206 0.0206 16,875 -0.00(-9.65%)
Nov 13, 2020 0.0206 0.0253 0.0206 0.0228 19,800 -0.00(-9.88%)
Nov 12, 2020 0.0225 0.0290 0.0225 0.0253 3,930 +0.00(+22.82%)
Nov 11, 2020 0.0300 0.0300 0.0206 0.0206 7,600 -0.01(-31.10%)
Nov 10, 2020 0.0206 0.0300 0.0206 0.0299 10,853 +0.01(+45.15%)
Nov 09, 2020 0.0205 0.0290 0.0205 0.0206 42,260 -0.01(-28.72%)
Nov 06, 2020 0.0289 0.0289 0.0205 0.0289 23,200 +0.00(+15.60%)
Nov 05, 2020 0.0247 0.0250 0.0205 0.0250 24,100 +0.00(+21.95%)
Nov 04, 2020 0.0205 0.0205 0.0205 0.0205 3,000 +0.00(+0.00%)
Nov 03, 2020 0.0205 0.0205 0.0205 0.0205 6,365 +0.00(+0.00%)
Nov 02, 2020 0.0205 0.0247 0.0205 0.0205 11,463 +0.00(+0.00%)
Oct 30, 2020 0.0205 0.0248 0.0205 0.0205 31,400 +0.00(+2.50%)
Oct 29, 2020 0.0204 0.0290 0.0200 0.0200 121,447 -0.00(-16.67%)
Oct 28, 2020 0.0265 0.0265 0.0240 0.0240 11,800 -0.01(-17.24%)
Oct 27, 2020 0.0240 0.0290 0.0240 0.0290 36,623 +0.01(+43.56%)
Oct 26, 2020 0.0299 0.0299 0.0202 0.0202 5,750 -0.01(-27.86%)
Oct 23, 2020 0.0299 0.0299 0.0280 0.0280 27,000 +0.01(+21.74%)
Oct 22, 2020 0.0203 0.0265 0.0203 0.0230 8,150 +0.00(+3.60%)
Oct 21, 2020 0.0222 0.0222 0.0222 0.0222 115 +0.00(+5.71%)
Oct 20, 2020 0.0259 0.0259 0.0210 0.0210 41,782 -0.00(-2.33%)
Oct 19, 2020 0.0273 0.0273 0.0214 0.0215 259,750 -0.01(-21.25%)
Oct 16, 2020 0.0273 0.0315 0.0273 0.0273 1,800 +0.00(+18.18%)
Oct 15, 2020 0.0251 0.0260 0.0231 0.0231 1,250 +0.00(+0.43%)
Oct 14, 2020 0.0230 0.0230 0.0230 0.0230 31,000 -0.00(-16.36%)
Oct 13, 2020 0.0315 0.0315 0.0235 0.0275 45,380 +0.00(+7.84%)
Oct 09, 2020 0.0255 0.0255 0.0255 0 -0.00(-9.89%)
Oct 08, 2020 0.0250 0.0283 0.0250 0.0283 30,875 +0.00(+17.92%)
Oct 07, 2020 0.0236 0.0358 0.0236 0.0240 18,215 -0.00(-4.76%)
Oct 06, 2020 0.0301 0.0301 0.0235 0.0252 20,241 -0.00(-4.18%)
Oct 05, 2020 0.0314 0.0314 0.0220 0.0263 22,289 -0.01(-16.24%)
Oct 02, 2020 0.0220 0.0314 0.0220 0.0314 39,600 +0.00(+17.60%)
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.