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, 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%)
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.