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, 2020 0.1800 0.1800 0.1600 0.1800 95,800 -0.00(-1.37%)
Jan 30, 2020 0.1900 0.1900 0.1800 0.1825 8,379 -0.00(-2.41%)
Jan 29, 2020 0.1751 0.1870 0.1751 0.1870 10,239 +0.00(+2.47%)
Jan 28, 2020 0.1615 0.1900 0.1615 0.1825 23,861 -0.01(-3.95%)
Jan 27, 2020 0.1650 0.1900 0.1650 0.1900 18,188 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1900 0.1600 0.1900 36,800 +0.02(+8.57%)
Jan 23, 2020 0.1750 0.1750 0.1610 0.1750 55,026 +0.00(+0.00%)
Jan 22, 2020 0.1750 0.1750 0.1600 0.1750 13,988 +0.00(+0.00%)
Jan 21, 2020 0.1780 0.1780 0.1590 0.1750 43,822 -0.00(-1.69%)
Jan 17, 2020 0.1601 0.1780 0.1601 0.1780 56,600 +0.00(+0.00%)
Jan 16, 2020 0.1601 0.1790 0.1601 0.1780 16,481 +0.02(+9.27%)
Jan 15, 2020 0.1739 0.1790 0.1629 0.1629 66,793 -0.01(-6.33%)
Jan 14, 2020 0.1560 0.1739 0.1560 0.1739 52,571 +0.02(+11.47%)
Jan 13, 2020 0.1566 0.1750 0.1520 0.1560 20,850 -0.00(-2.50%)
Jan 10, 2020 0.1600 0.1635 0.1520 0.1600 64,000 +0.00(+0.00%)
Jan 09, 2020 0.1520 0.1600 0.1520 0.1600 45,720 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1713 0.1585 0.1600 45,566 +0.00(+0.00%)
Jan 07, 2020 0.1785 0.1785 0.1550 0.1600 85,436 -0.00(-0.93%)
Jan 06, 2020 0.1799 0.1799 0.1576 0.1615 33,362 -0.02(-10.28%)
Jan 03, 2020 0.1850 0.1850 0.1600 0.1800 30,900 +0.01(+9.09%)
Jan 02, 2020 0.1852 0.1852 0.1600 0.1650 26,210 +0.01(+3.13%)
Dec 31, 2019 0.1500 0.1899 0.1500 0.1600 118,700 -0.01(-5.88%)
Dec 30, 2019 0.1500 0.1700 0.1500 0.1700 75,931 -0.00(-1.45%)
Dec 27, 2019 0.1800 0.1806 0.1650 0.1725 213,100 -0.01(-3.52%)
Dec 26, 2019 0.1821 0.1900 0.1712 0.1788 63,860 -0.01(-6.44%)
Dec 24, 2019 0.2050 0.2100 0.1800 0.1911 18,400 -0.01(-4.45%)
Dec 23, 2019 0.1900 0.2000 0.1765 0.2000 68,715 +0.01(+5.26%)
Dec 20, 2019 0.1900 0.2000 0.1900 0.1900 16,600 +0.00(+0.00%)
Dec 19, 2019 0.2000 0.2100 0.1900 0.1900 49,751 -0.02(-9.52%)
Dec 18, 2019 0.1756 0.2438 0.1711 0.2100 96,200 +0.03(+16.67%)
Dec 17, 2019 0.1887 0.1899 0.1800 0.1800 139,627 -0.00(-0.66%)
Dec 16, 2019 0.1812 0.2099 0.1812 0.1812 52,550 -0.01(-4.63%)
Dec 13, 2019 0.2000 0.2100 0.1900 0.1900 51,900 -0.01(-5.00%)
Dec 12, 2019 0.1900 0.2000 0.1900 0.2000 74,392 +0.00(+0.00%)
Dec 11, 2019 0.1980 0.2100 0.1900 0.2000 24,246 +0.02(+9.53%)
Dec 10, 2019 0.2000 0.2200 0.1826 0.1826 90,490 -0.03(-13.05%)
Dec 09, 2019 0.2000 0.2100 0.2000 0.2100 9,196 +0.01(+5.00%)
Dec 06, 2019 0.2100 0.2100 0.2000 0.2000 7,300 +0.00(+0.00%)
Dec 05, 2019 0.2199 0.2199 0.2000 0.2000 77,944 -0.01(-5.88%)
Dec 04, 2019 0.2000 0.2199 0.2000 0.2125 27,525 -0.00(-1.16%)
Dec 03, 2019 0.1821 0.2390 0.1821 0.2150 26,925 -0.01(-2.27%)
Dec 02, 2019 0.1745 0.2700 0.1745 0.2200 51,083 -0.02(-8.33%)
Nov 29, 2019 0.1800 0.2400 0.1800 0.2400 10,800 +0.04(+19.94%)
Nov 27, 2019 0.2350 0.2350 0.1850 0.2001 87,500 -0.03(-14.81%)
Nov 26, 2019 0.2246 0.2399 0.2200 0.2349 27,085 -0.00(-0.13%)
Nov 25, 2019 0.2745 0.2745 0.2201 0.2352 79,333 -0.01(-5.92%)
Nov 22, 2019 0.2600 0.2750 0.2491 0.2500 53,800 -0.02(-5.66%)
Nov 21, 2019 0.2700 0.2700 0.2300 0.2650 30,124 -0.00(-0.93%)
Nov 20, 2019 0.2400 0.2725 0.2400 0.2675 81,388 +0.01(+2.10%)
Nov 19, 2019 0.2500 0.2650 0.2500 0.2620 14,864 +0.01(+4.76%)
Nov 18, 2019 0.2200 0.2700 0.2200 0.2501 21,945 +0.00(+0.04%)
Nov 15, 2019 0.2500 0.2600 0.2249 0.2500 59,000 -0.01(-3.81%)
Nov 14, 2019 0.2600 0.2690 0.2400 0.2599 50,612 -0.01(-3.38%)
Nov 13, 2019 0.2500 0.2850 0.2350 0.2690 115,617 +0.03(+14.47%)
Nov 12, 2019 0.2200 0.2400 0.2025 0.2350 64,196 +0.01(+6.82%)
Nov 11, 2019 0.1851 0.2200 0.1750 0.2200 87,433 +0.03(+17.33%)
Nov 08, 2019 0.1845 0.1900 0.1650 0.1875 35,400 +0.00(+1.63%)
Nov 07, 2019 0.1700 0.2000 0.1660 0.1845 48,022 -0.01(-4.40%)
Nov 06, 2019 0.1900 0.2000 0.1800 0.1930 67,489 +0.00(+1.05%)
Nov 05, 2019 0.1900 0.2100 0.1800 0.1910 32,397 -0.03(-12.79%)
Nov 04, 2019 0.1700 0.2190 0.1700 0.2190 15,418 +0.01(+5.49%)
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.