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 (%)
Feb 28, 2020 0.1100 0.1450 0.1100 0.1160 53,900 +0.00(+0.87%)
Feb 27, 2020 0.1200 0.1260 0.1110 0.1150 20,418 -0.01(-8.73%)
Feb 26, 2020 0.1200 0.1449 0.1200 0.1260 66,316 -0.01(-5.97%)
Feb 25, 2020 0.1316 0.1449 0.1300 0.1340 53,971 -0.02(-10.61%)
Feb 24, 2020 0.1395 0.1500 0.1300 0.1499 34,268 +0.01(+8.23%)
Feb 21, 2020 0.1490 0.1490 0.1350 0.1385 45,900 -0.00(-1.07%)
Feb 20, 2020 0.1420 0.1490 0.1350 0.1400 31,323 -0.01(-6.04%)
Feb 19, 2020 0.1515 0.1515 0.1350 0.1490 21,184 +0.00(+2.76%)
Feb 18, 2020 0.1500 0.1500 0.1350 0.1450 20,064 -0.00(-1.36%)
Feb 14, 2020 0.1500 0.1500 0.1400 0.1470 14,900 +0.01(+5.00%)
Feb 13, 2020 0.1350 0.1510 0.1350 0.1400 261,914 -0.02(-11.39%)
Feb 12, 2020 0.1200 0.1728 0.1200 0.1580 7,525 -0.00(-1.68%)
Feb 11, 2020 0.1825 0.1825 0.1500 0.1607 52,872 -0.02(-13.14%)
Feb 10, 2020 0.1540 0.1850 0.1540 0.1850 103,167 +0.03(+20.13%)
Feb 07, 2020 0.1900 0.1900 0.1500 0.1540 36,200 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1648 0.1540 0.1540 108,114 -0.01(-6.67%)
Feb 05, 2020 0.1700 0.1700 0.1600 0.1650 21,741 +0.00(+2.48%)
Feb 04, 2020 0.1700 0.1700 0.1600 0.1610 19,113 +0.00(+0.63%)
Feb 03, 2020 0.1600 0.1750 0.1600 0.1600 23,622 -0.02(-11.11%)
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%)
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.