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%)
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.