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 (%)
Jan 31, 2018 0.7200 0.7200 0.6600 0.7200 158,382 +0.01(+0.98%)
Jan 30, 2018 0.6950 0.7150 0.6950 0.7130 117,451 +0.02(+2.59%)
Jan 29, 2018 0.6850 0.7200 0.6610 0.6950 72,448 +0.00(+0.00%)
Jan 26, 2018 0.6875 0.6950 0.6650 0.6950 183,062 +0.01(+0.72%)
Jan 25, 2018 0.6950 0.7000 0.6800 0.6900 53,915 -0.01(-1.43%)
Jan 24, 2018 0.6750 0.7000 0.6600 0.7000 49,061 +0.01(+1.45%)
Jan 23, 2018 0.6650 0.7000 0.6600 0.6900 141,792 +0.03(+3.99%)
Jan 22, 2018 0.6800 0.6800 0.6500 0.6635 124,323 -0.03(-3.84%)
Jan 19, 2018 0.7100 0.7200 0.6500 0.6900 148,621 -0.02(-2.82%)
Jan 18, 2018 0.6980 0.7200 0.6950 0.7100 57,688 +0.01(+1.43%)
Jan 17, 2018 0.6950 0.7200 0.6950 0.7000 106,259 +0.01(+0.72%)
Jan 16, 2018 0.7300 0.7300 0.6950 0.6950 242,839 -0.02(-3.45%)
Jan 12, 2018 0.7198 0.7198 0.7198 0 -0.00(-0.03%)
Jan 11, 2018 0.7700 0.7700 0.7100 0.7200 108,546 -0.04(-5.26%)
Jan 10, 2018 0.7467 0.7800 0.7000 0.7600 131,837 +0.05(+7.04%)
Jan 09, 2018 0.7500 0.7800 0.7100 0.7100 127,512 -0.05(-6.46%)
Jan 08, 2018 0.7020 0.7800 0.7000 0.7590 176,543 +0.05(+6.90%)
Jan 05, 2018 0.7650 0.7700 0.6901 0.7100 308,577 -0.06(-7.79%)
Jan 04, 2018 0.8774 0.8800 0.7500 0.7700 288,564 -0.11(-12.20%)
Jan 03, 2018 0.8400 0.8900 0.8400 0.8770 258,281 +0.03(+3.18%)
Jan 02, 2018 0.8150 0.8700 0.7800 0.8500 185,510 +0.04(+4.29%)
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%)
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.