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 (%)
Apr 30, 2018 0.5200 0.5460 0.5100 0.5460 43,238 +0.00(+0.37%)
Apr 27, 2018 0.5480 0.5500 0.5200 0.5440 12,465 -0.00(-0.37%)
Apr 26, 2018 0.5120 0.5490 0.5100 0.5460 26,281 +0.03(+6.64%)
Apr 25, 2018 0.5250 0.5490 0.5100 0.5120 37,960 -0.02(-3.40%)
Apr 24, 2018 0.5200 0.5400 0.5200 0.5300 75,861 +0.01(+1.92%)
Apr 23, 2018 0.5175 0.5200 0.4990 0.5200 67,204 +0.03(+6.12%)
Apr 20, 2018 0.5100 0.5100 0.4900 0.4900 28,217 +0.00(+0.00%)
Apr 19, 2018 0.4900 0.5099 0.4900 0.4900 3,989 +0.00(+0.00%)
Apr 18, 2018 0.5125 0.5200 0.4820 0.4900 16,402 -0.01(-2.00%)
Apr 17, 2018 0.5100 0.5100 0.4800 0.5000 65,030 -0.01(-1.94%)
Apr 16, 2018 0.4950 0.5500 0.4900 0.5099 118,468 +0.02(+4.49%)
Apr 13, 2018 0.4800 0.4950 0.4500 0.4880 293,372 +0.01(+1.67%)
Apr 12, 2018 0.4700 0.5000 0.4700 0.4800 84,076 +0.01(+2.13%)
Apr 11, 2018 0.5200 0.5500 0.4700 0.4700 114,948 -0.05(-9.62%)
Apr 10, 2018 0.5001 0.5500 0.5001 0.5200 50,940 +0.02(+4.00%)
Apr 09, 2018 0.4975 0.5200 0.4900 0.5000 26,555 -0.02(-3.47%)
Apr 06, 2018 0.5450 0.5450 0.5020 0.5180 27,059 -0.03(-4.60%)
Apr 05, 2018 0.5550 0.5600 0.5350 0.5430 45,490 -0.02(-2.69%)
Apr 04, 2018 0.5200 0.5580 0.5200 0.5580 55,063 +0.04(+8.45%)
Apr 03, 2018 0.4725 0.6000 0.4600 0.5145 17,942 +0.04(+9.47%)
Apr 02, 2018 0.4600 0.4800 0.4600 0.4700 82,758 +0.00(+0.00%)
Mar 29, 2018 0.4700 0.4700 0.4700 0 +0.02(+3.75%)
Mar 28, 2018 0.4500 0.4809 0.4500 0.4530 39,132 -0.01(-1.52%)
Mar 27, 2018 0.4676 0.4870 0.4400 0.4600 180,313 -0.02(-5.15%)
Mar 26, 2018 0.5100 0.5150 0.4640 0.4850 239,923 -0.03(-5.37%)
Mar 23, 2018 0.5450 0.5450 0.5125 0.5125 20,329 -0.01(-2.38%)
Mar 22, 2018 0.5600 0.5700 0.5250 0.5250 76,832 -0.04(-6.25%)
Mar 21, 2018 0.5640 0.5640 0.5500 0.5600 36,018 +0.01(+1.82%)
Mar 20, 2018 0.5760 0.5760 0.5100 0.5500 12,565 -0.03(-4.84%)
Mar 19, 2018 0.5950 0.5950 0.5600 0.5780 74,811 -0.01(-2.50%)
Mar 16, 2018 0.5900 0.6100 0.5500 0.5928 97,624 +0.00(+0.47%)
Mar 15, 2018 0.6050 0.6100 0.5900 0.5900 60,245 -0.02(-3.28%)
Mar 14, 2018 0.6200 0.6234 0.5950 0.6100 48,994 -0.01(-1.61%)
Mar 13, 2018 0.6400 0.6400 0.6075 0.6200 15,989 -0.02(-3.13%)
Mar 12, 2018 0.6680 0.6680 0.6300 0.6400 22,650 -0.03(-4.19%)
Mar 09, 2018 0.6500 0.6680 0.6370 0.6680 31,380 +0.02(+2.77%)
Mar 08, 2018 0.6576 0.6576 0.6300 0.6500 48,418 -0.00(-0.08%)
Mar 07, 2018 0.6520 0.6700 0.6501 0.6505 10,923 -0.02(-2.55%)
Mar 06, 2018 0.6700 0.6700 0.6300 0.6675 43,770 +0.03(+4.30%)
Mar 05, 2018 0.6575 0.6600 0.6300 0.6400 24,466 -0.02(-2.29%)
Mar 02, 2018 0.6800 0.6870 0.6500 0.6550 40,076 +0.01(+0.77%)
Mar 01, 2018 0.6510 0.6700 0.6400 0.6500 39,539 -0.01(-1.52%)
Feb 28, 2018 0.6625 0.7000 0.6570 0.6600 28,245 +0.00(+0.46%)
Feb 27, 2018 0.6000 0.6800 0.6000 0.6570 61,908 +0.01(+1.08%)
Feb 26, 2018 0.6610 0.6620 0.6500 0.6500 81,856 -0.01(-1.66%)
Feb 23, 2018 0.6600 0.6787 0.6600 0.6610 38,674 -0.01(-1.34%)
Feb 22, 2018 0.6787 0.6787 0.6600 0.6700 32,950 -0.00(-0.32%)
Feb 21, 2018 0.6800 0.7000 0.6700 0.6722 39,738 +0.00(+0.01%)
Feb 20, 2018 0.7000 0.7000 0.6700 0.6721 22,731 -0.03(-3.64%)
Feb 16, 2018 0.6975 0.6975 0.6975 0 +0.03(+4.10%)
Feb 15, 2018 0.6899 0.6900 0.6600 0.6700 21,733 -0.02(-2.90%)
Feb 14, 2018 0.6900 0.7000 0.6800 0.6900 45,069 +0.01(+1.47%)
Feb 13, 2018 0.6575 0.7000 0.6575 0.6800 74,456 +0.03(+3.82%)
Feb 12, 2018 0.6950 0.7000 0.6500 0.6550 47,622 -0.03(-5.07%)
Feb 09, 2018 0.6700 0.6900 0.6500 0.6900 87,990 +0.02(+2.99%)
Feb 08, 2018 0.7000 0.7000 0.6700 0.6700 59,793 -0.03(-4.29%)
Feb 07, 2018 0.6899 0.7100 0.6899 0.7000 51,962 +0.01(+1.45%)
Feb 06, 2018 0.6950 0.7190 0.6700 0.6900 48,852 +0.01(+1.47%)
Feb 05, 2018 0.6700 0.7300 0.6700 0.6800 95,270 -0.01(-1.45%)
Feb 02, 2018 0.7400 0.7400 0.6700 0.6900 147,978 -0.04(-5.48%)
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.