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 (%)
Jul 31, 2018 0.3700 0.4000 0.3700 0.3990 14,923 +0.02(+5.00%)
Jul 30, 2018 0.3720 0.3900 0.3700 0.3800 47,467 -0.01(-1.30%)
Jul 27, 2018 0.3840 0.3875 0.3670 0.3850 11,700 -0.01(-1.28%)
Jul 26, 2018 0.3680 0.4000 0.3660 0.3900 49,870 +0.02(+6.56%)
Jul 25, 2018 0.3700 0.3900 0.3660 0.3660 38,850 -0.02(-6.15%)
Jul 24, 2018 0.3744 0.3900 0.3650 0.3900 74,032 +0.01(+2.63%)
Jul 23, 2018 0.3900 0.3900 0.3750 0.3800 65,414 +0.00(+0.00%)
Jul 20, 2018 0.3900 0.4150 0.3800 0.3800 66,656 -0.01(-2.56%)
Jul 19, 2018 0.3800 0.4030 0.3800 0.3900 30,604 +0.01(+2.77%)
Jul 18, 2018 0.4300 0.4300 0.3795 0.3795 98,637 -0.05(-11.74%)
Jul 17, 2018 0.3800 0.4300 0.3790 0.4300 413,982 +0.05(+13.91%)
Jul 16, 2018 0.3700 0.4354 0.3700 0.3775 62,047 +0.00(+1.23%)
Jul 13, 2018 0.3800 0.3900 0.3700 0.3729 35,230 -0.01(-2.38%)
Jul 12, 2018 0.3850 0.3950 0.3800 0.3820 170,881 -0.02(-4.50%)
Jul 11, 2018 0.4000 0.4025 0.3800 0.4000 19,634 -0.01(-2.44%)
Jul 10, 2018 0.4200 0.4500 0.3950 0.4100 110,647 -0.02(-4.65%)
Jul 09, 2018 0.4100 0.4520 0.3800 0.4300 156,314 +0.03(+7.50%)
Jul 06, 2018 0.4000 0.4080 0.4000 0.4000 36,633 -0.01(-2.44%)
Jul 05, 2018 0.4100 0.4300 0.4000 0.4100 131,954 -0.01(-2.38%)
Jul 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 02, 2018 0.4200 0.4440 0.4110 0.4200 27,866 +0.00(+0.00%)
Jun 29, 2018 0.4400 0.4420 0.4080 0.4200 177,000 -0.03(-6.67%)
Jun 28, 2018 0.4500 0.4600 0.4400 0.4500 40,295 -0.01(-2.17%)
Jun 27, 2018 0.4520 0.4600 0.4500 0.4600 41,168 +0.00(+0.00%)
Jun 26, 2018 0.4500 0.4600 0.4500 0.4600 47,983 -0.01(-2.34%)
Jun 25, 2018 0.4500 0.4800 0.4500 0.4710 23,318 +0.02(+4.20%)
Jun 22, 2018 0.4600 0.4600 0.4500 0.4520 26,928 -0.00(-0.88%)
Jun 21, 2018 0.4500 0.4612 0.4500 0.4560 36,227 -0.02(-3.75%)
Jun 20, 2018 0.4530 0.4738 0.4530 0.4738 3,515 +0.02(+5.28%)
Jun 19, 2018 0.4700 0.4700 0.4500 0.4500 34,401 -0.01(-1.75%)
Jun 18, 2018 0.4680 0.4700 0.4550 0.4580 97,687 -0.01(-1.72%)
Jun 15, 2018 0.4713 0.4650 0.4660 20,747 -0.01(-2.92%)
Jun 14, 2018 0.4700 0.4800 0.4610 0.4800 58,112 +0.01(+2.13%)
Jun 13, 2018 0.4880 0.4900 0.4700 0.4700 57,846 -0.01(-1.05%)
Jun 12, 2018 0.4765 0.4900 0.4750 0.4750 33,191 -0.01(-1.04%)
Jun 11, 2018 0.4700 0.5000 0.4700 0.4800 35,194 -0.02(-3.98%)
Jun 08, 2018 0.4800 0.5000 0.4700 0.4999 34,289 +0.03(+6.36%)
Jun 07, 2018 0.4950 0.5190 0.4650 0.4700 19,892 -0.03(-5.98%)
Jun 06, 2018 0.4800 0.5000 0.4700 0.4999 54,877 +0.03(+6.36%)
Jun 05, 2018 0.4700 0.4900 0.4700 0.4700 58,667 -0.02(-3.69%)
Jun 04, 2018 0.4800 0.4900 0.4700 0.4880 77,486 +0.01(+1.67%)
Jun 01, 2018 0.4775 0.4900 0.4700 0.4800 50,240 -0.01(-1.03%)
May 31, 2018 0.4850 0.5000 0.4700 0.4850 78,973 +0.01(+2.11%)
May 30, 2018 0.5000 0.5100 0.4750 0.4750 47,646 -0.03(-5.94%)
May 29, 2018 0.4800 0.5100 0.4716 0.5050 37,645 +0.03(+6.32%)
May 25, 2018 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
May 24, 2018 0.4800 0.4920 0.4730 0.4850 52,207 -0.00(-0.77%)
May 23, 2018 0.4900 0.5000 0.4810 0.4888 104,839 -0.01(-2.25%)
May 22, 2018 0.5090 0.5090 0.4900 0.5000 53,474 +0.00(+0.00%)
May 21, 2018 0.5050 0.5200 0.4850 0.5000 45,718 +0.01(+1.01%)
May 18, 2018 0.4910 0.5000 0.4850 0.4950 47,618 +0.01(+2.06%)
May 17, 2018 0.5000 0.5000 0.4850 0.4850 23,200 -0.01(-2.02%)
May 16, 2018 0.5019 0.5100 0.4950 0.4950 33,128 -0.02(-2.94%)
May 15, 2018 0.5010 0.5100 0.5010 0.5100 57,910 +0.01(+0.99%)
May 14, 2018 0.5150 0.5200 0.5000 0.5050 39,458 -0.01(-1.94%)
May 11, 2018 0.5025 0.5200 0.5000 0.5150 26,433 +0.01(+0.98%)
May 10, 2018 0.5000 0.5100 0.5000 0.5100 50,973 -0.01(-1.92%)
May 09, 2018 0.5200 0.5200 0.5100 0.5200 33,865 +0.00(+0.00%)
May 08, 2018 0.5300 0.5300 0.5000 0.5200 28,378 -0.01(-1.89%)
May 07, 2018 0.5000 0.5500 0.5000 0.5300 164,706 +0.02(+3.92%)
May 04, 2018 0.5100 0.5100 0.5000 0.5100 5,512 +0.00(+0.00%)
May 03, 2018 0.5100 0.5400 0.5000 0.5100 16,214 +0.01(+2.00%)
May 02, 2018 0.5000 0.5100 0.4950 0.5000 61,422 -0.01(-1.96%)
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.