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 29, 2021 0.0600 0.0640 0.0510 0.0640 184,300 +0.00(+6.67%)
Jan 28, 2021 0.0900 0.0990 0.0600 0.0600 531,074 -0.02(-24.05%)
Jan 27, 2021 0.0990 0.0990 0.0750 0.0790 306,616 -0.01(-14.13%)
Jan 26, 2021 0.0580 0.0990 0.0453 0.0920 718,492 +0.04(+93.68%)
Jan 25, 2021 0.0310 0.0600 0.0310 0.0475 512,754 +0.01(+21.79%)
Jan 22, 2021 0.0315 0.0390 0.0315 0.0390 68,600 +0.01(+21.87%)
Jan 21, 2021 0.0347 0.0390 0.0313 0.0320 35,937 -0.01(-15.79%)
Jan 20, 2021 0.0350 0.0390 0.0300 0.0380 147,056 +0.01(+22.58%)
Jan 19, 2021 0.0333 0.0370 0.0290 0.0310 123,890 +0.00(+0.00%)
Jan 15, 2021 0.0290 0.0370 0.0290 0.0310 43,300 -0.00(-0.32%)
Jan 14, 2021 0.0282 0.0350 0.0282 0.0311 60,439 -0.00(-5.76%)
Jan 13, 2021 0.0360 0.0360 0.0281 0.0330 5,600 +0.00(+0.00%)
Jan 12, 2021 0.0350 0.0350 0.0280 0.0330 68,250 +0.00(+10.00%)
Jan 11, 2021 0.0271 0.0330 0.0250 0.0300 51,112 +0.00(+11.11%)
Jan 08, 2021 0.0270 0.0350 0.0270 0.0270 3,300 -0.00(-0.37%)
Jan 07, 2021 0.0270 0.0311 0.0270 0.0271 15,208 +0.00(+0.37%)
Jan 06, 2021 0.0350 0.0350 0.0255 0.0270 3,600 -0.01(-22.86%)
Jan 05, 2021 0.0310 0.0350 0.0310 0.0350 10,690 +0.01(+29.63%)
Jan 04, 2021 0.0270 0.0273 0.0270 0.0270 8,425 +0.00(+0.00%)
Dec 31, 2020 0.0270 0.0270 0.0270 164,389 +0.00(+0.00%)
Dec 30, 2020 0.0231 0.0310 0.0231 0.0270 164,389 -0.00(-3.57%)
Dec 29, 2020 0.0231 0.0295 0.0231 0.0280 263,928 +0.00(+4.48%)
Dec 28, 2020 0.0260 0.0310 0.0250 0.0268 275,565 -0.00(-4.29%)
Dec 24, 2020 0.0280 0.0295 0.0280 0.0280 246,700 -0.00(-9.68%)
Dec 23, 2020 0.0240 0.0350 0.0240 0.0310 30,913 +0.00(+9.93%)
Dec 22, 2020 0.0256 0.0316 0.0256 0.0282 172,913 -0.00(-6.00%)
Dec 21, 2020 0.0230 0.0370 0.0230 0.0300 270,583 +0.01(+29.31%)
Dec 18, 2020 0.0250 0.0300 0.0232 0.0232 28,300 -0.01(-18.60%)
Dec 17, 2020 0.0227 0.0300 0.0227 0.0285 81,262 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0300 0.0270 0.0285 65,369 +0.00(+3.26%)
Dec 15, 2020 0.0249 0.0285 0.0227 0.0276 27,675 +0.00(+2.22%)
Dec 14, 2020 0.0227 0.0298 0.0227 0.0270 136,333 -0.00(-9.40%)
Dec 11, 2020 0.0230 0.0298 0.0230 0.0298 16,200 +0.00(+19.20%)
Dec 10, 2020 0.0262 0.0315 0.0240 0.0250 130,832 -0.00(-15.25%)
Dec 09, 2020 0.0262 0.0370 0.0262 0.0295 8,952 -0.01(-15.71%)
Dec 08, 2020 0.0390 0.0390 0.0240 0.0350 64,035 -0.00(-2.78%)
Dec 07, 2020 0.0250 0.0390 0.0250 0.0360 65,212 +0.01(+59.29%)
Dec 04, 2020 0.0225 0.0370 0.0225 0.0226 80,400 -0.00(-9.60%)
Dec 03, 2020 0.0223 0.0300 0.0222 0.0250 156,300 -0.00(-16.67%)
Dec 01, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 30, 2020 0.0315 0.0315 0.0221 0.0300 122,341 +0.00(+7.14%)
Nov 27, 2020 0.0298 0.0298 0.0280 0.0280 2,500 -0.00(-3.45%)
Nov 25, 2020 0.0313 0.0315 0.0261 0.0290 42,100 -0.00(-3.33%)
Nov 24, 2020 0.0220 0.0312 0.0220 0.0300 68,460 +0.00(+17.65%)
Nov 23, 2020 0.0215 0.0289 0.0210 0.0255 69,774 -0.00(-11.76%)
Nov 20, 2020 0.0207 0.0289 0.0207 0.0289 33,300 +0.01(+36.97%)
Nov 19, 2020 0.0250 0.0265 0.0211 0.0211 17,920 -0.00(-14.92%)
Nov 18, 2020 0.0206 0.0248 0.0206 0.0248 12,755 +0.00(+20.39%)
Nov 17, 2020 0.0206 0.0295 0.0206 0.0206 62,355 +0.00(+0.00%)
Nov 16, 2020 0.0206 0.0290 0.0206 0.0206 16,875 -0.00(-9.65%)
Nov 13, 2020 0.0206 0.0253 0.0206 0.0228 19,800 -0.00(-9.88%)
Nov 12, 2020 0.0225 0.0290 0.0225 0.0253 3,930 +0.00(+22.82%)
Nov 11, 2020 0.0300 0.0300 0.0206 0.0206 7,600 -0.01(-31.10%)
Nov 10, 2020 0.0206 0.0300 0.0206 0.0299 10,853 +0.01(+45.15%)
Nov 09, 2020 0.0205 0.0290 0.0205 0.0206 42,260 -0.01(-28.72%)
Nov 06, 2020 0.0289 0.0289 0.0205 0.0289 23,200 +0.00(+15.60%)
Nov 05, 2020 0.0247 0.0250 0.0205 0.0250 24,100 +0.00(+21.95%)
Nov 04, 2020 0.0205 0.0205 0.0205 0.0205 3,000 +0.00(+0.00%)
Nov 03, 2020 0.0205 0.0205 0.0205 0.0205 6,365 +0.00(+0.00%)
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.