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 (%)
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%)
Feb 01, 2018 0.7200 0.7500 0.7000 0.7300 143,725 +0.01(+1.39%)
Jan 31, 2018 0.7200 0.7200 0.6600 0.7200 158,382 +0.01(+0.98%)
Jan 30, 2018 0.6950 0.7150 0.6950 0.7130 117,451 +0.02(+2.59%)
Jan 29, 2018 0.6850 0.7200 0.6610 0.6950 72,448 +0.00(+0.00%)
Jan 26, 2018 0.6875 0.6950 0.6650 0.6950 183,062 +0.01(+0.72%)
Jan 25, 2018 0.6950 0.7000 0.6800 0.6900 53,915 -0.01(-1.43%)
Jan 24, 2018 0.6750 0.7000 0.6600 0.7000 49,061 +0.01(+1.45%)
Jan 23, 2018 0.6650 0.7000 0.6600 0.6900 141,792 +0.03(+3.99%)
Jan 22, 2018 0.6800 0.6800 0.6500 0.6635 124,323 -0.03(-3.84%)
Jan 19, 2018 0.7100 0.7200 0.6500 0.6900 148,621 -0.02(-2.82%)
Jan 18, 2018 0.6980 0.7200 0.6950 0.7100 57,688 +0.01(+1.43%)
Jan 17, 2018 0.6950 0.7200 0.6950 0.7000 106,259 +0.01(+0.72%)
Jan 16, 2018 0.7300 0.7300 0.6950 0.6950 242,839 -0.02(-3.45%)
Jan 12, 2018 0.7198 0.7198 0.7198 0 -0.00(-0.03%)
Jan 11, 2018 0.7700 0.7700 0.7100 0.7200 108,546 -0.04(-5.26%)
Jan 10, 2018 0.7467 0.7800 0.7000 0.7600 131,837 +0.05(+7.04%)
Jan 09, 2018 0.7500 0.7800 0.7100 0.7100 127,512 -0.05(-6.46%)
Jan 08, 2018 0.7020 0.7800 0.7000 0.7590 176,543 +0.05(+6.90%)
Jan 05, 2018 0.7650 0.7700 0.6901 0.7100 308,577 -0.06(-7.79%)
Jan 04, 2018 0.8774 0.8800 0.7500 0.7700 288,564 -0.11(-12.20%)
Jan 03, 2018 0.8400 0.8900 0.8400 0.8770 258,281 +0.03(+3.18%)
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.