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, 2021 0.0260 0.0300 0.0260 0.0300 35,635 +0.00(+7.14%)
Mar 30, 2021 0.0324 0.0324 0.0280 0.0280 62,003 -0.00(-13.58%)
Mar 29, 2021 0.0303 0.0324 0.0281 0.0324 6,210 +0.00(+8.00%)
Mar 26, 2021 0.0300 0.0300 0.0300 0.0300 44,000 -0.00(-7.69%)
Mar 25, 2021 0.0281 0.0400 0.0281 0.0325 32,860 +0.00(+8.33%)
Mar 24, 2021 0.0415 0.0415 0.0300 0.0300 299,170 -0.01(-17.81%)
Mar 23, 2021 0.0360 0.0380 0.0350 0.0365 40,845 -0.00(-8.75%)
Mar 22, 2021 0.0401 0.0450 0.0390 0.0400 102,070 -0.01(-17.86%)
Mar 19, 2021 0.0411 0.0487 0.0411 0.0487 3,200 +0.01(+15.95%)
Mar 18, 2021 0.0420 0.0420 0.0420 0.0420 6,400 +0.00(+0.00%)
Mar 17, 2021 0.0455 0.0499 0.0420 0.0420 19,555 -0.01(-16.00%)
Mar 16, 2021 0.0455 0.0500 0.0455 0.0500 29,650 +0.00(+0.00%)
Mar 15, 2021 0.0455 0.0500 0.0410 0.0500 25,325 +0.00(+0.00%)
Mar 12, 2021 0.0500 0.0550 0.0455 0.0500 54,000 +0.00(+0.20%)
Mar 11, 2021 0.0410 0.0650 0.0410 0.0499 21,980 +0.00(+10.89%)
Mar 10, 2021 0.0500 0.0500 0.0440 0.0450 16,500 +0.00(+9.76%)
Mar 09, 2021 0.0420 0.0420 0.0410 0.0410 10,500 -0.00(-2.61%)
Mar 08, 2021 0.0500 0.0500 0.0421 0.0421 7,128 +0.00(+0.24%)
Mar 05, 2021 0.0500 0.0550 0.0410 0.0420 56,200 -0.01(-16.00%)
Mar 04, 2021 0.0500 0.0600 0.0500 0.0500 68,105 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0600 0.0500 0.0500 17,600 -0.01(-16.67%)
Mar 02, 2021 0.0550 0.0600 0.0500 0.0600 52,282 +0.00(+4.35%)
Mar 01, 2021 0.0600 0.0600 0.0530 0.0575 23,764 +0.00(+4.55%)
Feb 26, 2021 0.0600 0.0600 0.0550 0.0550 39,500 +0.00(+0.00%)
Feb 25, 2021 0.0609 0.0609 0.0550 0.0550 219,969 -0.00(-8.33%)
Feb 24, 2021 0.0550 0.0630 0.0550 0.0600 291,792 +0.00(+0.00%)
Feb 23, 2021 0.0605 0.0639 0.0557 0.0600 757,094 -0.00(-1.15%)
Feb 22, 2021 0.0600 0.0689 0.0557 0.0607 258,836 -0.00(-3.65%)
Feb 19, 2021 0.0698 0.0698 0.0605 0.0630 730,900 +0.00(+0.00%)
Feb 18, 2021 0.0695 0.0695 0.0630 0.0630 102,694 -0.01(-8.70%)
Feb 17, 2021 0.0750 0.0750 0.0690 0.0690 458,419 -0.01(-8.00%)
Feb 16, 2021 0.0660 0.0810 0.0660 0.0750 166,659 +0.00(+0.00%)
Feb 12, 2021 0.0655 0.0750 0.0655 0.0750 117,800 +0.01(+14.50%)
Feb 11, 2021 0.0800 0.0810 0.0655 0.0655 58,019 -0.01(-12.67%)
Feb 10, 2021 0.0603 0.0800 0.0555 0.0750 262,915 +0.01(+15.38%)
Feb 09, 2021 0.0690 0.0690 0.0550 0.0650 277,272 +0.01(+8.51%)
Feb 08, 2021 0.0602 0.0640 0.0550 0.0599 62,778 +0.00(+1.53%)
Feb 05, 2021 0.0450 0.0630 0.0450 0.0590 70,200 +0.01(+18.00%)
Feb 04, 2021 0.0572 0.0600 0.0450 0.0500 97,261 -0.00(-3.85%)
Feb 03, 2021 0.0550 0.0565 0.0500 0.0520 31,376 +0.00(+4.00%)
Feb 02, 2021 0.0515 0.0650 0.0500 0.0500 85,383 -0.00(-2.91%)
Feb 01, 2021 0.0550 0.0595 0.0515 0.0515 81,159 -0.01(-19.53%)
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%)
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.