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 (%)
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.