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 (%)
Sep 30, 2016 0.3500 0.3600 0.3500 0.3600 9,400 +0.01(+2.86%)
Sep 29, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2016 0.3470 0.3500 0.3470 0.3500 20,100 +0.00(+0.00%)
Sep 27, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 26, 2016 0.3300 0.3500 0.3200 0.3500 53,719 +0.01(+2.94%)
Sep 23, 2016 0.3500 0.3500 0.3350 0.3400 15,200 +0.00(+0.00%)
Sep 22, 2016 0.3480 0.3500 0.3400 0.3400 2,826 -0.01(-2.86%)
Sep 21, 2016 0.3300 0.3500 0.3300 0.3500 14,750 +0.02(+6.06%)
Sep 19, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 16, 2016 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Sep 15, 2016 0.3300 0.3300 0.3300 0.3300 1,400 +0.00(+0.00%)
Sep 14, 2016 0.3330 0.3330 0.3270 0.3300 42,550 -0.03(-8.33%)
Sep 13, 2016 0.3750 0.3800 0.3300 0.3600 17,200 -0.02(-5.26%)
Sep 12, 2016 0.3800 0.3800 0.3800 0.3800 500 +0.03(+8.57%)
Sep 09, 2016 0.3300 0.3500 0.3300 0.3500 10,250 -0.01(-2.78%)
Sep 08, 2016 0.3800 0.3800 0.3211 0.3600 30,700 -0.02(-4.00%)
Sep 07, 2016 0.3600 0.4000 0.3600 0.3750 62,294 +0.03(+10.29%)
Sep 06, 2016 0.3400 0.3400 0.3400 0.3400 950 +0.02(+6.25%)
Sep 01, 2016 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Aug 31, 2016 0.3350 0.3350 0.3300 0.3300 3,550 -0.05(-13.16%)
Aug 30, 2016 0.3351 0.3800 0.3351 0.3800 3,950 +0.00(+0.00%)
Aug 24, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 23, 2016 0.3600 0.3800 0.3600 0.3800 3,000 +0.02(+5.56%)
Aug 22, 2016 0.3800 0.3800 0.3600 0.3600 2,625 +0.02(+5.88%)
Aug 18, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 17, 2016 0.3200 0.3350 0.3000 0.3350 17,131 -0.01(-1.47%)
Aug 16, 2016 0.3400 0.3400 0.3400 0.3400 1,580 +0.00(+0.00%)
Aug 12, 2016 0.3400 0.3400 0.3400 30 +0.01(+1.49%)
Aug 11, 2016 0.3600 0.3600 0.3350 0.3350 7,370 -0.02(-6.94%)
Aug 10, 2016 0.3100 0.3900 0.2994 0.3600 134,932 +0.09(+35.34%)
Aug 09, 2016 0.2700 0.2900 0.2650 0.2660 21,930 -0.02(-8.28%)
Aug 08, 2016 0.3000 0.3000 0.2900 0.2900 7,500 -0.02(-6.45%)
Aug 05, 2016 0.3000 0.3100 0.1200 0.3100 20,250 -0.01(-3.13%)
Jul 29, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 26, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 25, 2016 0.3300 0.3350 0.3200 0.3200 21,500 -0.02(-5.88%)
Jul 22, 2016 0.3000 0.3500 0.3000 0.3400 15,000 +0.02(+6.25%)
Jul 19, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3200 0.3200 0 -0.01(-2.14%)
Jul 08, 2016 0.3235 0.3270 0.3000 0.3270 23,860 -0.02(-6.57%)
Jul 05, 2016 0.3270 0.3500 0.3270 0.3500 450 +0.02(+7.03%)
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.