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, 2020 0.0690 0.0801 0.0690 0.0750 40,236 -0.01(-15.73%)
Apr 29, 2020 0.0780 0.0890 0.0710 0.0890 30,320 +0.02(+23.78%)
Apr 28, 2020 0.0719 0.0830 0.0719 0.0719 4,450 -0.00(-4.13%)
Apr 27, 2020 0.0750 0.0860 0.0715 0.0750 61,146 +0.00(+5.63%)
Apr 24, 2020 0.0700 0.0870 0.0700 0.0710 33,500 -0.00(-5.33%)
Apr 23, 2020 0.0700 0.0890 0.0700 0.0750 122,923 +0.00(+4.75%)
Apr 22, 2020 0.1000 0.1000 0.0715 0.0716 17,088 -0.00(-4.53%)
Apr 21, 2020 0.0825 0.0900 0.0750 0.0750 5,200 +0.00(+0.00%)
Apr 20, 2020 0.0700 0.0800 0.0700 0.0750 57,503 -0.01(-6.25%)
Apr 17, 2020 0.0700 0.0800 0.0700 0.0800 28,800 +0.01(+6.67%)
Apr 16, 2020 0.0700 0.0900 0.0700 0.0750 33,142 -0.01(-15.73%)
Apr 15, 2020 0.0890 0.0890 0.0700 0.0890 39,350 +0.00(+0.00%)
Apr 14, 2020 0.0705 0.0900 0.0700 0.0890 52,416 +0.01(+20.27%)
Apr 13, 2020 0.0750 0.0900 0.0705 0.0740 42,054 -0.01(-10.84%)
Apr 09, 2020 0.0800 0.0830 0.0746 0.0830 79,300 +0.00(+5.33%)
Apr 08, 2020 0.0875 0.0895 0.0740 0.0788 204,615 -0.01(-7.29%)
Apr 07, 2020 0.0920 0.0920 0.0800 0.0850 90,798 -0.00(-1.16%)
Apr 06, 2020 0.0885 0.1000 0.0850 0.0860 61,291 -0.00(-1.15%)
Apr 03, 2020 0.1000 0.1000 0.0805 0.0870 18,700 -0.00(-3.33%)
Apr 02, 2020 0.0871 0.1028 0.0871 0.0900 3,382 -0.01(-10.36%)
Apr 01, 2020 0.1004 0.1004 0.1004 0.1004 130 +0.00(+0.10%)
Mar 31, 2020 0.1000 0.1097 0.0843 0.1003 149,294 -0.01(-8.65%)
Mar 30, 2020 0.1040 0.1098 0.0943 0.1098 76,408 +0.00(+0.09%)
Mar 27, 2020 0.1099 0.1099 0.1008 0.1097 27,000 -0.00(-2.05%)
Mar 26, 2020 0.1073 0.1145 0.1000 0.1120 50,982 +0.01(+12.00%)
Mar 25, 2020 0.0800 0.1145 0.0800 0.1000 14,677 -0.00(-0.10%)
Mar 24, 2020 0.1020 0.1150 0.0950 0.1001 93,084 -0.01(-9.00%)
Mar 23, 2020 0.1290 0.1290 0.1020 0.1100 29,760 -0.01(-8.33%)
Mar 20, 2020 0.1030 0.1290 0.1025 0.1200 72,100 +0.02(+17.65%)
Mar 19, 2020 0.1020 0.1298 0.1020 0.1020 85,100 +0.00(+0.00%)
Mar 18, 2020 0.1020 0.1390 0.1020 0.1020 19,629 +0.00(+0.79%)
Mar 17, 2020 0.1130 0.1399 0.1001 0.1012 69,866 +0.00(+1.00%)
Mar 16, 2020 0.1001 0.1106 0.1001 0.1002 29,466 -0.01(-8.91%)
Mar 13, 2020 0.1430 0.1430 0.1001 0.1100 325,600 -0.01(-9.09%)
Mar 12, 2020 0.1265 0.1368 0.1210 0.1210 66,235 -0.01(-6.92%)
Mar 11, 2020 0.1330 0.1430 0.1300 0.1300 108,376 -0.00(-1.89%)
Mar 10, 2020 0.1000 0.1423 0.1000 0.1325 311,833 +0.02(+20.45%)
Mar 09, 2020 0.1200 0.1400 0.1100 0.1100 65,180 -0.01(-12.00%)
Mar 06, 2020 0.1050 0.1250 0.1050 0.1250 21,200 +0.00(+2.46%)
Mar 05, 2020 0.1050 0.1363 0.1000 0.1220 12,958 -0.01(-4.31%)
Mar 04, 2020 0.1100 0.1300 0.1100 0.1275 15,967 -0.00(-1.92%)
Mar 03, 2020 0.1150 0.1450 0.1150 0.1300 31,544 +0.01(+8.33%)
Mar 02, 2020 0.1155 0.1450 0.1150 0.1200 37,491 +0.00(+3.45%)
Feb 28, 2020 0.1100 0.1450 0.1100 0.1160 53,900 +0.00(+0.87%)
Feb 27, 2020 0.1200 0.1260 0.1110 0.1150 20,418 -0.01(-8.73%)
Feb 26, 2020 0.1200 0.1449 0.1200 0.1260 66,316 -0.01(-5.97%)
Feb 25, 2020 0.1316 0.1449 0.1300 0.1340 53,971 -0.02(-10.61%)
Feb 24, 2020 0.1395 0.1500 0.1300 0.1499 34,268 +0.01(+8.23%)
Feb 21, 2020 0.1490 0.1490 0.1350 0.1385 45,900 -0.00(-1.07%)
Feb 20, 2020 0.1420 0.1490 0.1350 0.1400 31,323 -0.01(-6.04%)
Feb 19, 2020 0.1515 0.1515 0.1350 0.1490 21,184 +0.00(+2.76%)
Feb 18, 2020 0.1500 0.1500 0.1350 0.1450 20,064 -0.00(-1.36%)
Feb 14, 2020 0.1500 0.1500 0.1400 0.1470 14,900 +0.01(+5.00%)
Feb 13, 2020 0.1350 0.1510 0.1350 0.1400 261,914 -0.02(-11.39%)
Feb 12, 2020 0.1200 0.1728 0.1200 0.1580 7,525 -0.00(-1.68%)
Feb 11, 2020 0.1825 0.1825 0.1500 0.1607 52,872 -0.02(-13.14%)
Feb 10, 2020 0.1540 0.1850 0.1540 0.1850 103,167 +0.03(+20.13%)
Feb 07, 2020 0.1900 0.1900 0.1500 0.1540 36,200 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1648 0.1540 0.1540 108,114 -0.01(-6.67%)
Feb 05, 2020 0.1700 0.1700 0.1600 0.1650 21,741 +0.00(+2.48%)
Feb 04, 2020 0.1700 0.1700 0.1600 0.1610 19,113 +0.00(+0.63%)
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.