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, 2019 0.4788 0.4945 0.4650 0.4650 50,727 -0.01(-2.62%)
Apr 29, 2019 0.5000 0.5000 0.4650 0.4775 24,378 -0.02(-4.50%)
Apr 26, 2019 0.4625 0.5000 0.4610 0.5000 39,000 +0.02(+4.17%)
Apr 25, 2019 0.4900 0.4980 0.4600 0.4800 16,640 -0.01(-2.04%)
Apr 24, 2019 0.4950 0.4980 0.4700 0.4900 89,339 +0.01(+1.79%)
Apr 23, 2019 0.4900 0.4900 0.4500 0.4814 82,664 +0.03(+6.98%)
Apr 22, 2019 0.4600 0.4950 0.4500 0.4500 147,066 -0.02(-4.26%)
Apr 18, 2019 0.5000 0.5000 0.4550 0.4700 73,800 -0.01(-2.08%)
Apr 17, 2019 0.4780 0.4980 0.4550 0.4800 218,401 +0.00(+0.42%)
Apr 16, 2019 0.4630 0.4980 0.4600 0.4780 73,252 +0.01(+3.24%)
Apr 15, 2019 0.4630 0.4900 0.4630 0.4630 39,250 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.4630 0.4630 37,500 -0.02(-3.54%)
Apr 11, 2019 0.4616 0.4800 0.4600 0.4800 46,031 -0.00(-0.62%)
Apr 10, 2019 0.4980 0.5100 0.4650 0.4830 82,583 -0.01(-2.72%)
Apr 09, 2019 0.4700 0.4980 0.4600 0.4965 53,870 +0.02(+4.44%)
Apr 08, 2019 0.4900 0.4900 0.4700 0.4754 58,625 -0.00(-0.96%)
Apr 05, 2019 0.4725 0.5000 0.4700 0.4800 54,100 +0.00(+0.02%)
Apr 04, 2019 0.5000 0.5000 0.4750 0.4799 8,066 -0.02(-4.02%)
Apr 03, 2019 0.4700 0.5000 0.4700 0.5000 43,900 +0.00(+0.00%)
Apr 02, 2019 0.5100 0.5100 0.4850 0.5000 50,250 +0.00(+0.99%)
Apr 01, 2019 0.4850 0.5100 0.4802 0.4951 66,379 -0.00(-0.96%)
Mar 29, 2019 0.5100 0.5100 0.4800 0.4999 76,100 -0.00(-0.02%)
Mar 28, 2019 0.4950 0.5005 0.4800 0.5000 40,731 +0.00(+0.10%)
Mar 27, 2019 0.5000 0.5100 0.4900 0.4995 28,072 -0.00(-0.10%)
Mar 26, 2019 0.5100 0.5100 0.4700 0.5000 49,217 +0.02(+4.17%)
Mar 25, 2019 0.4600 0.4975 0.4600 0.4800 29,542 +0.01(+2.13%)
Mar 22, 2019 0.4760 0.4850 0.4600 0.4700 18,900 -0.01(-1.05%)
Mar 21, 2019 0.5100 0.5100 0.4670 0.4750 63,838 -0.01(-1.76%)
Mar 20, 2019 0.5000 0.5000 0.4670 0.4835 10,232 +0.00(+0.71%)
Mar 19, 2019 0.5200 0.5200 0.4670 0.4801 181,884 -0.03(-5.86%)
Mar 18, 2019 0.4703 0.5200 0.4700 0.5100 222,034 +0.05(+10.87%)
Mar 15, 2019 0.4160 0.4699 0.4020 0.4600 135,800 +0.03(+6.98%)
Mar 14, 2019 0.4600 0.4674 0.4001 0.4300 236,389 -0.04(-8.30%)
Mar 13, 2019 0.4697 0.4697 0.4501 0.4689 34,444 -0.00(-0.17%)
Mar 12, 2019 0.4605 0.4697 0.4500 0.4697 35,167 +0.00(+0.00%)
Mar 11, 2019 0.4600 0.4699 0.4530 0.4697 89,394 -0.00(-0.02%)
Mar 08, 2019 0.4600 0.4699 0.4600 0.4698 26,300 +0.01(+1.29%)
Mar 07, 2019 0.4630 0.4898 0.4600 0.4638 58,045 -0.01(-3.11%)
Mar 06, 2019 0.4665 0.5100 0.4630 0.4787 53,133 -0.00(-0.06%)
Mar 05, 2019 0.4630 0.4790 0.4630 0.4790 9,083 +0.01(+3.01%)
Mar 04, 2019 0.4715 0.4779 0.4620 0.4650 38,089 -0.01(-2.11%)
Mar 01, 2019 0.5100 0.5100 0.4660 0.4750 43,000 -0.02(-4.04%)
Feb 28, 2019 0.4770 0.4950 0.4610 0.4950 80,240 +0.03(+5.32%)
Feb 27, 2019 0.4799 0.4799 0.4650 0.4700 43,692 -0.01(-2.06%)
Feb 26, 2019 0.5000 0.5050 0.4600 0.4799 67,538 -0.01(-2.85%)
Feb 25, 2019 0.4850 0.5050 0.4600 0.4940 80,816 +0.03(+6.21%)
Feb 22, 2019 0.5050 0.5100 0.4600 0.4651 187,000 +0.01(+1.11%)
Feb 21, 2019 0.4610 0.5000 0.4600 0.4600 124,092 -0.02(-4.17%)
Feb 20, 2019 0.5000 0.5100 0.4700 0.4800 194,396 +0.00(+0.00%)
Feb 19, 2019 0.4950 0.5000 0.4800 0.4800 47,784 -0.01(-2.04%)
Feb 15, 2019 0.4950 0.5100 0.4800 0.4900 22,700 -0.02(-3.79%)
Feb 14, 2019 0.5100 0.5100 0.4800 0.5093 39,460 +0.01(+2.68%)
Feb 13, 2019 0.4699 0.5100 0.4699 0.4960 61,799 +0.02(+5.00%)
Feb 12, 2019 0.4900 0.4900 0.4601 0.4724 67,675 -0.02(-3.59%)
Feb 11, 2019 0.4801 0.4949 0.4651 0.4900 26,033 +0.01(+2.10%)
Feb 08, 2019 0.4851 0.5099 0.4600 0.4799 61,600 +0.01(+2.11%)
Feb 07, 2019 0.4851 0.5100 0.4601 0.4700 34,666 -0.01(-2.08%)
Feb 06, 2019 0.4850 0.5100 0.4800 0.4800 50,420 -0.00(-1.01%)
Feb 05, 2019 0.4650 0.4850 0.4600 0.4849 67,742 +0.01(+3.10%)
Feb 04, 2019 0.4800 0.4900 0.4600 0.4703 151,266 -0.01(-2.04%)
Feb 01, 2019 0.4951 0.5200 0.4800 0.4801 188,200 -0.02(-4.08%)
Jan 31, 2019 0.4800 0.5400 0.4800 0.5005 51,826 -0.00(-0.89%)
Jan 30, 2019 0.5300 0.5300 0.5000 0.5050 57,831 -0.01(-1.94%)
Jan 29, 2019 0.5500 0.5500 0.5011 0.5150 48,237 -0.01(-0.96%)
Jan 28, 2019 0.5100 0.5499 0.5000 0.5200 48,850 -0.01(-1.89%)
Jan 25, 2019 0.5300 0.5300 0.4950 0.5300 29,100 +0.00(+0.00%)
Jan 24, 2019 0.5490 0.5490 0.5000 0.5300 89,840 +0.01(+1.92%)
Jan 23, 2019 0.5500 0.5500 0.4900 0.5200 65,250 +0.03(+6.12%)
Jan 22, 2019 0.5100 0.5400 0.4800 0.4900 124,251 +0.00(+0.00%)
Jan 18, 2019 0.4905 0.5200 0.4611 0.4900 85,900 +0.02(+4.26%)
Jan 17, 2019 0.4610 0.4849 0.4610 0.4700 68,282 +0.00(+1.08%)
Jan 16, 2019 0.5000 0.5200 0.4590 0.4650 219,445 -0.03(-5.53%)
Jan 15, 2019 0.4928 0.5100 0.4701 0.4922 76,977 -0.01(-1.56%)
Jan 14, 2019 0.4875 0.5099 0.4750 0.5000 125,016 +0.01(+2.04%)
Jan 11, 2019 0.5050 0.5050 0.4800 0.4900 126,800 -0.01(-1.01%)
Jan 10, 2019 0.4910 0.5000 0.4801 0.4950 67,733 -0.01(-1.00%)
Jan 09, 2019 0.4880 0.5300 0.4800 0.5000 133,865 +0.00(+0.00%)
Jan 08, 2019 0.5200 0.5200 0.4850 0.5000 63,742 +0.01(+1.63%)
Jan 07, 2019 0.5200 0.5200 0.4910 0.4920 115,194 -0.02(-3.15%)
Jan 04, 2019 0.5200 0.5200 0.4900 0.5080 126,400 +0.02(+3.67%)
Jan 03, 2019 0.4900 0.5300 0.4800 0.4900 40,944 -0.03(-4.85%)
Jan 02, 2019 0.4800 0.5200 0.4800 0.5150 48,068 +0.01(+1.98%)
Dec 31, 2018 0.5200 0.5400 0.5000 0.5050 187,000 -0.02(-2.88%)
Dec 28, 2018 0.5200 0.5200 0.5000 0.5200 108,500 +0.02(+4.00%)
Dec 27, 2018 0.5100 0.5164 0.5000 0.5000 91,755 -0.01(-1.96%)
Dec 26, 2018 0.5600 0.5600 0.5000 0.5100 85,718 -0.01(-1.39%)
Dec 24, 2018 0.5211 0.5400 0.5120 0.5172 36,300 -0.01(-2.42%)
Dec 21, 2018 0.5000 0.5400 0.5000 0.5300 111,300 +0.02(+3.92%)
Dec 20, 2018 0.5500 0.5500 0.5100 0.5100 197,478 -0.01(-1.92%)
Dec 19, 2018 0.5151 0.5500 0.5150 0.5200 68,835 +0.00(+0.93%)
Dec 18, 2018 0.5550 0.5550 0.5152 0.5152 127,988 -0.03(-6.33%)
Dec 17, 2018 0.6000 0.6000 0.5330 0.5500 135,126 -0.03(-5.17%)
Dec 14, 2018 0.5750 0.6000 0.5550 0.5800 61,100 +0.00(+0.35%)
Dec 13, 2018 0.5875 0.6550 0.5550 0.5780 93,131 -0.01(-2.03%)
Dec 12, 2018 0.5575 0.6000 0.5500 0.5900 87,042 +0.02(+3.51%)
Dec 11, 2018 0.6100 0.6150 0.5600 0.5700 77,528 -0.02(-3.39%)
Dec 10, 2018 0.5675 0.6150 0.5474 0.5900 91,008 +0.03(+5.36%)
Dec 07, 2018 0.5650 0.6150 0.5474 0.5600 200,100 -0.00(-0.88%)
Dec 06, 2018 0.5600 0.6000 0.5400 0.5650 69,612 -0.02(-2.59%)
Dec 04, 2018 0.6050 0.6150 0.5410 0.5800 185,200 -0.03(-4.92%)
Dec 03, 2018 0.5750 0.6100 0.5750 0.6100 181,166 +0.04(+6.55%)
Nov 30, 2018 0.5500 0.5800 0.5500 0.5725 75,200 +0.01(+2.42%)
Nov 29, 2018 0.5800 0.5800 0.5400 0.5590 71,478 -0.02(-2.80%)
Nov 28, 2018 0.5600 0.5900 0.5150 0.5751 154,005 +0.01(+0.89%)
Nov 27, 2018 0.5600 0.5800 0.5500 0.5700 95,546 +0.00(+0.00%)
Nov 26, 2018 0.5700 0.6000 0.5700 0.5700 79,600 -0.02(-2.56%)
Nov 23, 2018 0.5950 0.6000 0.5700 0.5850 73,800 -0.01(-1.68%)
Nov 21, 2018 0.5950 0.5950 0.5950 0 +0.02(+3.80%)
Nov 20, 2018 0.6150 0.6150 0.5700 0.5732 85,109 -0.03(-4.47%)
Nov 19, 2018 0.5975 0.6150 0.5900 0.6000 75,475 +0.01(+1.69%)
Nov 16, 2018 0.6001 0.6600 0.5680 0.5900 188,700 -0.01(-1.68%)
Nov 15, 2018 0.6300 0.6500 0.6001 0.6001 134,144 -0.01(-2.42%)
Nov 14, 2018 0.6000 0.6300 0.6000 0.6150 82,811 +0.02(+2.50%)
Nov 13, 2018 0.6200 0.6400 0.6000 0.6000 128,784 -0.03(-4.76%)
Nov 12, 2018 0.6375 0.6499 0.6000 0.6300 235,026 -0.01(-0.79%)
Nov 09, 2018 0.6350 0.6350 0.6150 0.6350 67,900 +0.00(+0.00%)
Nov 08, 2018 0.6550 0.6550 0.6110 0.6350 85,515 -0.01(-0.78%)
Nov 07, 2018 0.6550 0.6700 0.6100 0.6400 218,005 +0.00(+0.00%)
Nov 06, 2018 0.6750 0.6900 0.6001 0.6400 211,796 +0.01(+1.22%)
Nov 05, 2018 0.6550 0.6900 0.6323 0.6323 218,443 -0.04(-5.63%)
Nov 02, 2018 0.6300 0.6900 0.6225 0.6700 238,000 +0.04(+5.51%)
Nov 01, 2018 0.6150 0.6350 0.5850 0.6350 328,958 +0.03(+4.96%)
Oct 31, 2018 0.6400 0.6500 0.6000 0.6050 179,975 -0.00(-0.41%)
Oct 30, 2018 0.6306 0.6500 0.5500 0.6075 360,688 -0.03(-4.04%)
Oct 29, 2018 0.6975 0.7300 0.6300 0.6331 548,877 -0.06(-8.91%)
Oct 26, 2018 0.7200 0.7213 0.6800 0.6950 214,200 -0.02(-2.11%)
Oct 25, 2018 0.7001 0.7500 0.6850 0.7100 251,286 -0.01(-1.53%)
Oct 24, 2018 0.7650 0.7750 0.7100 0.7210 379,248 -0.06(-7.39%)
Oct 23, 2018 0.7625 0.8000 0.7200 0.7785 486,403 +0.01(+1.92%)
Oct 22, 2018 0.8076 0.8248 0.7200 0.7638 542,773 -0.04(-5.13%)
Oct 19, 2018 0.9000 0.9000 0.8051 0.8051 672,400 -0.08(-9.54%)
Oct 18, 2018 0.9200 0.9600 0.8800 0.8900 495,489 -0.01(-1.11%)
Oct 17, 2018 0.9800 1.030 0.8800 0.9000 917,948 -0.09(-9.09%)
Oct 16, 2018 0.8350 1.050 0.8350 0.9900 1,757,943 +0.16(+19.28%)
Oct 15, 2018 0.8455 0.8550 0.7815 0.8300 494,794 -0.02(-2.35%)
Oct 12, 2018 0.8950 0.9100 0.8200 0.8500 492,100 -0.02(-2.30%)
Oct 11, 2018 0.8650 0.9800 0.8650 0.8700 634,493 +0.00(+0.00%)
Oct 10, 2018 0.8100 0.9599 0.6800 0.8700 1,321,269 +0.07(+9.30%)
Oct 09, 2018 0.8505 0.8800 0.7800 0.7960 477,435 -0.07(-8.51%)
Oct 08, 2018 0.8300 0.8800 0.8220 0.8700 364,218 +0.04(+4.82%)
Oct 05, 2018 0.8750 0.9000 0.8100 0.8300 741,200 -0.07(-7.78%)
Oct 04, 2018 0.9701 0.9701 0.8000 0.9000 1,123,923 -0.09(-9.54%)
Oct 03, 2018 1.190 1.190 0.9100 0.9949 2,335,591 -0.26(-20.41%)
Oct 02, 2018 0.8200 1.250 0.7500 1.250 4,319,321 +0.45(+55.30%)
Oct 01, 2018 0.6601 0.8550 0.6502 0.8049 1,974,085 +0.16(+24.79%)
Sep 28, 2018 0.7355 0.7400 0.6100 0.6450 814,700 -0.09(-11.76%)
Sep 27, 2018 0.8075 0.8300 0.7200 0.7310 680,079 -0.08(-9.75%)
Sep 26, 2018 0.9001 0.9101 0.7500 0.8100 976,215 -0.10(-10.99%)
Sep 25, 2018 0.7900 1.000 0.7500 0.9100 2,316,535 +0.16(+20.53%)
Sep 24, 2018 0.7500 0.7700 0.7000 0.7550 745,503 +0.05(+6.34%)
Sep 21, 2018 0.6800 0.7750 0.6750 0.7100 956,000 +0.03(+5.15%)
Sep 20, 2018 0.5290 0.7000 0.5280 0.6752 1,034,630 +0.15(+27.40%)
Sep 19, 2018 0.4900 0.5450 0.4800 0.5300 479,385 +0.04(+8.16%)
Sep 18, 2018 0.5200 0.5200 0.4900 0.4900 140,670 -0.04(-6.67%)
Sep 17, 2018 0.5025 0.5260 0.4950 0.5250 94,949 +0.03(+6.06%)
Sep 14, 2018 0.5100 0.5160 0.4900 0.4950 105,100 -0.02(-2.94%)
Sep 13, 2018 0.5300 0.5300 0.4900 0.5100 118,540 -0.02(-3.77%)
Sep 12, 2018 0.5516 0.5516 0.5060 0.5300 185,340 -0.02(-3.64%)
Sep 11, 2018 0.5450 0.5600 0.5200 0.5500 196,166 +0.02(+3.77%)
Sep 10, 2018 0.4901 0.5600 0.4801 0.5300 361,449 +0.03(+6.79%)
Sep 07, 2018 0.5050 0.5200 0.4801 0.4963 125,600 -0.01(-2.69%)
Sep 06, 2018 0.5200 0.5300 0.4850 0.5100 247,234 -0.01(-0.97%)
Sep 05, 2018 0.5300 0.5550 0.5050 0.5150 219,282 -0.03(-4.63%)
Sep 04, 2018 0.5700 0.5950 0.5150 0.5400 198,230 -0.02(-3.57%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Aug 30, 2018 0.5700 0.5700 0.5050 0.5300 269,493 -0.04(-7.02%)
Aug 29, 2018 0.5825 0.6000 0.5400 0.5700 337,564 -0.03(-4.35%)
Aug 28, 2018 0.5600 0.6350 0.5600 0.5959 287,852 -0.03(-4.66%)
Aug 27, 2018 0.6500 0.6800 0.6000 0.6250 178,944 -0.04(-6.58%)
Aug 24, 2018 0.6700 0.6800 0.6200 0.6690 215,000 -0.00(-0.15%)
Aug 23, 2018 0.7100 0.7124 0.6220 0.6700 263,496 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.5900 0.6700 583,963 -0.01(-1.47%)
Aug 21, 2018 0.6850 0.7200 0.6800 0.6800 428,171 +0.01(+1.49%)
Aug 20, 2018 0.6050 0.7325 0.5900 0.6700 838,825 +0.07(+11.67%)
Aug 17, 2018 0.6625 0.6750 0.5810 0.6000 752,800 -0.07(-10.45%)
Aug 16, 2018 0.7150 0.7300 0.6401 0.6700 507,949 -0.07(-9.46%)
Aug 15, 2018 0.8050 0.8100 0.6650 0.7400 891,504 -0.06(-6.92%)
Aug 14, 2018 0.6980 0.8790 0.6400 0.7950 2,446,112 +0.10(+15.07%)
Aug 13, 2018 0.4900 0.6910 0.4750 0.6909 1,378,471 +0.22(+47.00%)
Aug 10, 2018 0.5080 0.5160 0.4700 0.4700 238,900 -0.05(-8.74%)
Aug 09, 2018 0.5400 0.5400 0.4900 0.5150 134,116 -0.02(-4.01%)
Aug 08, 2018 0.5500 0.5600 0.5000 0.5365 265,957 -0.02(-3.33%)
Aug 07, 2018 0.5450 0.5600 0.4890 0.5550 586,908 +0.02(+2.97%)
Aug 06, 2018 0.4800 0.5600 0.4700 0.5390 701,247 +0.08(+18.59%)
Aug 03, 2018 0.3800 0.5000 0.3800 0.4545 673,000 +0.07(+19.29%)
Aug 02, 2018 0.3800 0.4000 0.3800 0.3810 31,318 -0.02(-4.75%)
Aug 01, 2018 0.4000 0.4000 0.3800 0.4000 34,680 +0.00(+0.25%)
Jul 31, 2018 0.3700 0.4000 0.3700 0.3990 14,923 +0.02(+5.00%)
Jul 30, 2018 0.3720 0.3900 0.3700 0.3800 47,467 -0.01(-1.30%)
Jul 27, 2018 0.3840 0.3875 0.3670 0.3850 11,700 -0.01(-1.28%)
Jul 26, 2018 0.3680 0.4000 0.3660 0.3900 49,870 +0.02(+6.56%)
Jul 25, 2018 0.3700 0.3900 0.3660 0.3660 38,850 -0.02(-6.15%)
Jul 24, 2018 0.3744 0.3900 0.3650 0.3900 74,032 +0.01(+2.63%)
Jul 23, 2018 0.3900 0.3900 0.3750 0.3800 65,414 +0.00(+0.00%)
Jul 20, 2018 0.3900 0.4150 0.3800 0.3800 66,656 -0.01(-2.56%)
Jul 19, 2018 0.3800 0.4030 0.3800 0.3900 30,604 +0.01(+2.77%)
Jul 18, 2018 0.4300 0.4300 0.3795 0.3795 98,637 -0.05(-11.74%)
Jul 17, 2018 0.3800 0.4300 0.3790 0.4300 413,982 +0.05(+13.91%)
Jul 16, 2018 0.3700 0.4354 0.3700 0.3775 62,047 +0.00(+1.23%)
Jul 13, 2018 0.3800 0.3900 0.3700 0.3729 35,230 -0.01(-2.38%)
Jul 12, 2018 0.3850 0.3950 0.3800 0.3820 170,881 -0.02(-4.50%)
Jul 11, 2018 0.4000 0.4025 0.3800 0.4000 19,634 -0.01(-2.44%)
Jul 10, 2018 0.4200 0.4500 0.3950 0.4100 110,647 -0.02(-4.65%)
Jul 09, 2018 0.4100 0.4520 0.3800 0.4300 156,314 +0.03(+7.50%)
Jul 06, 2018 0.4000 0.4080 0.4000 0.4000 36,633 -0.01(-2.44%)
Jul 05, 2018 0.4100 0.4300 0.4000 0.4100 131,954 -0.01(-2.38%)
Jul 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 02, 2018 0.4200 0.4440 0.4110 0.4200 27,866 +0.00(+0.00%)
Jun 29, 2018 0.4400 0.4420 0.4080 0.4200 177,000 -0.03(-6.67%)
Jun 28, 2018 0.4500 0.4600 0.4400 0.4500 40,295 -0.01(-2.17%)
Jun 27, 2018 0.4520 0.4600 0.4500 0.4600 41,168 +0.00(+0.00%)
Jun 26, 2018 0.4500 0.4600 0.4500 0.4600 47,983 -0.01(-2.34%)
Jun 25, 2018 0.4500 0.4800 0.4500 0.4710 23,318 +0.02(+4.20%)
Jun 22, 2018 0.4600 0.4600 0.4500 0.4520 26,928 -0.00(-0.88%)
Jun 21, 2018 0.4500 0.4612 0.4500 0.4560 36,227 -0.02(-3.75%)
Jun 20, 2018 0.4530 0.4738 0.4530 0.4738 3,515 +0.02(+5.28%)
Jun 19, 2018 0.4700 0.4700 0.4500 0.4500 34,401 -0.01(-1.75%)
Jun 18, 2018 0.4680 0.4700 0.4550 0.4580 97,687 -0.01(-1.72%)
Jun 15, 2018 0.4713 0.4650 0.4660 20,747 -0.01(-2.92%)
Jun 14, 2018 0.4700 0.4800 0.4610 0.4800 58,112 +0.01(+2.13%)
Jun 13, 2018 0.4880 0.4900 0.4700 0.4700 57,846 -0.01(-1.05%)
Jun 12, 2018 0.4765 0.4900 0.4750 0.4750 33,191 -0.01(-1.04%)
Jun 11, 2018 0.4700 0.5000 0.4700 0.4800 35,194 -0.02(-3.98%)
Jun 08, 2018 0.4800 0.5000 0.4700 0.4999 34,289 +0.03(+6.36%)
Jun 07, 2018 0.4950 0.5190 0.4650 0.4700 19,892 -0.03(-5.98%)
Jun 06, 2018 0.4800 0.5000 0.4700 0.4999 54,877 +0.03(+6.36%)
Jun 05, 2018 0.4700 0.4900 0.4700 0.4700 58,667 -0.02(-3.69%)
Jun 04, 2018 0.4800 0.4900 0.4700 0.4880 77,486 +0.01(+1.67%)
Jun 01, 2018 0.4775 0.4900 0.4700 0.4800 50,240 -0.01(-1.03%)
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%)
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.