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 31, 2020 0.1000 0.1097 0.0843 0.1003 149,294 -0.01(-8.65%)
Mar 30, 2020 0.1040 0.1098 0.0943 0.1098 76,408 +0.00(+0.09%)
Mar 27, 2020 0.1099 0.1099 0.1008 0.1097 27,000 -0.00(-2.05%)
Mar 26, 2020 0.1073 0.1145 0.1000 0.1120 50,982 +0.01(+12.00%)
Mar 25, 2020 0.0800 0.1145 0.0800 0.1000 14,677 -0.00(-0.10%)
Mar 24, 2020 0.1020 0.1150 0.0950 0.1001 93,084 -0.01(-9.00%)
Mar 23, 2020 0.1290 0.1290 0.1020 0.1100 29,760 -0.01(-8.33%)
Mar 20, 2020 0.1030 0.1290 0.1025 0.1200 72,100 +0.02(+17.65%)
Mar 19, 2020 0.1020 0.1298 0.1020 0.1020 85,100 +0.00(+0.00%)
Mar 18, 2020 0.1020 0.1390 0.1020 0.1020 19,629 +0.00(+0.79%)
Mar 17, 2020 0.1130 0.1399 0.1001 0.1012 69,866 +0.00(+1.00%)
Mar 16, 2020 0.1001 0.1106 0.1001 0.1002 29,466 -0.01(-8.91%)
Mar 13, 2020 0.1430 0.1430 0.1001 0.1100 325,600 -0.01(-9.09%)
Mar 12, 2020 0.1265 0.1368 0.1210 0.1210 66,235 -0.01(-6.92%)
Mar 11, 2020 0.1330 0.1430 0.1300 0.1300 108,376 -0.00(-1.89%)
Mar 10, 2020 0.1000 0.1423 0.1000 0.1325 311,833 +0.02(+20.45%)
Mar 09, 2020 0.1200 0.1400 0.1100 0.1100 65,180 -0.01(-12.00%)
Mar 06, 2020 0.1050 0.1250 0.1050 0.1250 21,200 +0.00(+2.46%)
Mar 05, 2020 0.1050 0.1363 0.1000 0.1220 12,958 -0.01(-4.31%)
Mar 04, 2020 0.1100 0.1300 0.1100 0.1275 15,967 -0.00(-1.92%)
Mar 03, 2020 0.1150 0.1450 0.1150 0.1300 31,544 +0.01(+8.33%)
Mar 02, 2020 0.1155 0.1450 0.1150 0.1200 37,491 +0.00(+3.45%)
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%)
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.