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 (%)
Dec 29, 2017 0.8150 0.8150 0.8150 0 -0.04(-4.12%)
Dec 28, 2017 0.8100 0.8500 0.8075 0.8500 121,780 +0.02(+1.80%)
Dec 27, 2017 0.8450 0.8900 0.7950 0.8350 194,841 +0.03(+4.37%)
Dec 26, 2017 0.8300 0.8500 0.7790 0.8000 126,751 -0.03(-3.61%)
Dec 22, 2017 0.8850 0.9101 0.6800 0.8300 623,256 -0.09(-9.78%)
Dec 21, 2017 1.050 1.080 0.8500 0.9200 541,600 -0.12(-11.54%)
Dec 20, 2017 1.050 1.170 0.9100 1.040 599,851 -0.07(-6.31%)
Dec 19, 2017 1.355 1.580 1.020 1.110 1,359,579 -0.16(-12.60%)
Dec 18, 2017 0.7900 1.390 0.7900 1.270 2,125,717 +0.47(+58.75%)
Dec 15, 2017 0.7400 0.8000 0.7326 0.8000 418,506 +0.06(+8.18%)
Dec 14, 2017 0.7470 0.7500 0.7250 0.7395 127,013 -0.01(-1.27%)
Dec 13, 2017 0.7800 0.7800 0.7400 0.7490 268,116 -0.00(-0.13%)
Dec 12, 2017 0.7400 0.7500 0.7000 0.7500 93,846 +0.03(+3.78%)
Dec 11, 2017 0.7600 0.7600 0.7200 0.7227 113,459 -0.01(-1.00%)
Dec 08, 2017 0.7350 0.7700 0.6910 0.7300 226,735 +0.01(+0.97%)
Dec 07, 2017 0.7700 0.7850 0.7010 0.7230 254,449 -0.06(-7.07%)
Dec 06, 2017 0.7501 0.7950 0.7400 0.7780 315,657 +0.04(+5.14%)
Dec 05, 2017 0.6500 0.8400 0.6500 0.7400 928,825 +0.08(+12.12%)
Dec 04, 2017 0.6900 0.7000 0.6600 0.6600 136,027 -0.02(-2.94%)
Dec 01, 2017 0.6104 0.7000 0.6104 0.6800 184,165 +0.06(+8.80%)
Nov 30, 2017 0.6001 0.6450 0.6001 0.6250 103,228 -0.03(-3.85%)
Nov 29, 2017 0.7200 0.8500 0.6500 0.6500 617,918 -0.06(-8.45%)
Nov 28, 2017 0.5100 0.7400 0.5100 0.7100 958,164 +0.19(+36.54%)
Nov 27, 2017 0.4925 0.5200 0.4800 0.5200 263,287 +0.04(+8.33%)
Nov 24, 2017 0.4900 0.5050 0.4800 0.4800 41,702 -0.02(-3.03%)
Nov 22, 2017 0.4900 0.4950 0.4900 0.4950 66,325 +0.00(+0.00%)
Nov 21, 2017 0.4950 0.5040 0.4800 0.4950 146,127 +0.00(+1.00%)
Nov 20, 2017 0.4913 0.5100 0.4800 0.4901 18,515 +0.01(+2.10%)
Nov 17, 2017 0.4700 0.5025 0.4700 0.4800 58,674 +0.01(+1.91%)
Nov 16, 2017 0.4949 0.5149 0.4700 0.4710 28,404 -0.02(-4.66%)
Nov 15, 2017 0.4630 0.4950 0.4600 0.4940 15,318 +0.02(+5.11%)
Nov 14, 2017 0.4940 0.4950 0.4600 0.4700 59,128 -0.03(-5.05%)
Nov 13, 2017 0.4800 0.4950 0.4700 0.4950 81,978 +0.02(+4.21%)
Nov 10, 2017 0.4950 0.4950 0.4600 0.4750 45,437 -0.01(-1.04%)
Nov 09, 2017 0.4550 0.5000 0.4421 0.4800 106,750 +0.02(+4.35%)
Nov 08, 2017 0.4650 0.4650 0.4421 0.4600 95,537 -0.01(-1.92%)
Nov 07, 2017 0.4750 0.4980 0.4520 0.4690 88,266 -0.02(-4.29%)
Nov 06, 2017 0.4955 0.5000 0.4710 0.4900 32,382 -0.00(-0.20%)
Nov 03, 2017 0.4925 0.5200 0.4900 0.4910 38,602 -0.01(-1.80%)
Nov 02, 2017 0.4650 0.5100 0.4650 0.5000 64,390 +0.01(+1.01%)
Nov 01, 2017 0.5000 0.5000 0.4400 0.4950 179,908 +0.01(+1.02%)
Oct 31, 2017 0.4850 0.5315 0.4800 0.4900 60,914 +0.01(+1.87%)
Oct 30, 2017 0.5000 0.5000 0.4520 0.4810 151,597 -0.01(-1.84%)
Oct 27, 2017 0.5100 0.5300 0.4800 0.4900 70,075 -0.03(-5.77%)
Oct 26, 2017 0.5051 0.5300 0.5000 0.5200 61,136 +0.01(+1.96%)
Oct 25, 2017 0.5300 0.5478 0.5013 0.5100 30,501 -0.02(-3.77%)
Oct 24, 2017 0.5290 0.5399 0.5200 0.5300 16,442 +0.03(+5.79%)
Oct 23, 2017 0.5000 0.5400 0.4900 0.5010 70,276 -0.04(-7.22%)
Oct 20, 2017 0.5485 0.5500 0.5300 0.5400 182,411 -0.01(-0.92%)
Oct 19, 2017 0.5500 0.5500 0.5300 0.5450 16,552 -0.01(-0.91%)
Oct 18, 2017 0.5500 0.5650 0.5200 0.5500 102,630 +0.00(+0.00%)
Oct 17, 2017 0.5700 0.5700 0.5500 0.5500 25,032 -0.00(-0.22%)
Oct 16, 2017 0.5700 0.5800 0.5510 0.5512 40,113 -0.02(-3.30%)
Oct 13, 2017 0.5601 0.5700 0.5550 0.5700 29,291 +0.01(+2.70%)
Oct 12, 2017 0.5925 0.5925 0.5525 0.5550 59,550 -0.01(-2.63%)
Oct 11, 2017 0.5600 0.5800 0.5600 0.5700 83,068 +0.00(+0.00%)
Oct 10, 2017 0.5540 0.5750 0.5500 0.5700 62,088 +0.01(+0.88%)
Oct 09, 2017 0.5800 0.5800 0.5500 0.5650 87,282 -0.02(-2.59%)
Oct 06, 2017 0.5480 0.5800 0.5351 0.5800 120,271 +0.04(+7.41%)
Oct 05, 2017 0.5600 0.5800 0.5400 0.5400 83,883 -0.02(-4.42%)
Oct 04, 2017 0.5650 0.5650 0.5300 0.5650 79,738 +0.01(+1.80%)
Oct 03, 2017 0.5800 0.5880 0.5300 0.5550 141,489 -0.03(-5.93%)
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.