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 (%)
May 31, 2018 0.4850 0.5000 0.4700 0.4850 78,973 +0.01(+2.11%)
May 30, 2018 0.5000 0.5100 0.4750 0.4750 47,646 -0.03(-5.94%)
May 29, 2018 0.4800 0.5100 0.4716 0.5050 37,645 +0.03(+6.32%)
May 25, 2018 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
May 24, 2018 0.4800 0.4920 0.4730 0.4850 52,207 -0.00(-0.77%)
May 23, 2018 0.4900 0.5000 0.4810 0.4888 104,839 -0.01(-2.25%)
May 22, 2018 0.5090 0.5090 0.4900 0.5000 53,474 +0.00(+0.00%)
May 21, 2018 0.5050 0.5200 0.4850 0.5000 45,718 +0.01(+1.01%)
May 18, 2018 0.4910 0.5000 0.4850 0.4950 47,618 +0.01(+2.06%)
May 17, 2018 0.5000 0.5000 0.4850 0.4850 23,200 -0.01(-2.02%)
May 16, 2018 0.5019 0.5100 0.4950 0.4950 33,128 -0.02(-2.94%)
May 15, 2018 0.5010 0.5100 0.5010 0.5100 57,910 +0.01(+0.99%)
May 14, 2018 0.5150 0.5200 0.5000 0.5050 39,458 -0.01(-1.94%)
May 11, 2018 0.5025 0.5200 0.5000 0.5150 26,433 +0.01(+0.98%)
May 10, 2018 0.5000 0.5100 0.5000 0.5100 50,973 -0.01(-1.92%)
May 09, 2018 0.5200 0.5200 0.5100 0.5200 33,865 +0.00(+0.00%)
May 08, 2018 0.5300 0.5300 0.5000 0.5200 28,378 -0.01(-1.89%)
May 07, 2018 0.5000 0.5500 0.5000 0.5300 164,706 +0.02(+3.92%)
May 04, 2018 0.5100 0.5100 0.5000 0.5100 5,512 +0.00(+0.00%)
May 03, 2018 0.5100 0.5400 0.5000 0.5100 16,214 +0.01(+2.00%)
May 02, 2018 0.5000 0.5100 0.4950 0.5000 61,422 -0.01(-1.96%)
May 01, 2018 0.5380 0.5400 0.4950 0.5100 97,797 -0.04(-6.59%)
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%)
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.