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 29, 2017 0.4400 0.4750 0.4060 0.4700 202,466 +0.03(+6.89%)
Sep 28, 2017 0.4500 0.4550 0.4000 0.4397 160,225 -0.01(-1.19%)
Sep 27, 2017 0.4800 0.4800 0.4300 0.4450 182,152 -0.03(-7.27%)
Sep 26, 2017 0.4900 0.4925 0.4500 0.4799 266,321 -0.02(-4.50%)
Sep 25, 2017 0.5525 0.5550 0.4900 0.5025 155,813 -0.03(-5.99%)
Sep 22, 2017 0.5250 0.5345 0.5100 0.5345 222,559 +0.01(+1.81%)
Sep 21, 2017 0.5400 0.5410 0.5150 0.5250 70,214 -0.01(-1.78%)
Sep 20, 2017 0.5600 0.5800 0.5250 0.5345 126,408 -0.04(-6.23%)
Sep 19, 2017 0.5700 0.5800 0.5600 0.5700 95,404 +0.00(+0.00%)
Sep 18, 2017 0.6200 0.6200 0.5500 0.5700 66,652 -0.03(-4.68%)
Sep 15, 2017 0.5850 0.5990 0.5610 0.5980 77,354 +0.02(+2.75%)
Sep 14, 2017 0.6100 0.6100 0.5600 0.5820 86,497 -0.03(-4.59%)
Sep 13, 2017 0.6461 0.6490 0.5700 0.6100 123,097 -0.01(-1.61%)
Sep 12, 2017 0.6200 0.6530 0.5700 0.6200 122,848 +0.00(+0.02%)
Sep 11, 2017 0.7101 0.7300 0.4500 0.6199 683,588 -0.10(-13.90%)
Sep 08, 2017 0.7525 0.7550 0.7000 0.7200 103,612 -0.04(-4.64%)
Sep 07, 2017 0.7712 0.7800 0.7400 0.7550 193,044 -0.02(-2.58%)
Sep 06, 2017 0.7700 0.7750 0.7600 0.7750 90,070 +0.01(+0.65%)
Sep 05, 2017 0.7950 0.7950 0.7500 0.7700 123,841 -0.04(-4.94%)
Sep 01, 2017 0.8500 0.8500 0.8100 0.8100 29,107 -0.03(-3.36%)
Aug 31, 2017 0.8650 0.8800 0.8100 0.8382 81,568 -0.02(-2.53%)
Aug 30, 2017 0.8775 0.8848 0.8600 0.8600 39,190 -0.02(-1.77%)
Aug 29, 2017 0.8824 0.8825 0.8600 0.8755 77,492 -0.01(-1.05%)
Aug 28, 2017 0.8900 0.8900 0.8601 0.8848 43,744 +0.02(+2.88%)
Aug 25, 2017 0.9000 0.9000 0.8600 0.8600 60,079 -0.04(-4.44%)
Aug 24, 2017 0.8950 0.9000 0.8700 0.9000 93,121 +0.00(+0.00%)
Aug 23, 2017 0.8900 0.9000 0.8670 0.9000 47,153 +0.01(+1.12%)
Aug 22, 2017 0.9000 0.9000 0.8800 0.8900 33,847 -0.01(-1.11%)
Aug 21, 2017 0.8599 0.9000 0.8475 0.9000 43,658 +0.05(+6.19%)
Aug 18, 2017 0.8400 0.9000 0.8200 0.8475 53,789 +0.01(+0.88%)
Aug 17, 2017 0.8750 0.9050 0.8400 0.8401 48,287 -0.00(-0.58%)
Aug 16, 2017 0.8280 0.8980 0.8260 0.8450 45,651 -0.04(-4.99%)
Aug 15, 2017 0.9050 0.9450 0.8500 0.8894 104,521 -0.03(-3.33%)
Aug 14, 2017 0.8700 0.9450 0.8600 0.9200 238,219 +0.05(+5.75%)
Aug 11, 2017 0.8500 0.8994 0.8450 0.8700 41,169 +0.05(+5.71%)
Aug 10, 2017 0.8700 0.8700 0.8200 0.8230 18,688 -0.05(-5.40%)
Aug 09, 2017 0.9000 0.9000 0.8650 0.8700 12,431 -0.01(-1.14%)
Aug 08, 2017 0.9400 0.9400 0.8100 0.8800 247,842 -0.06(-6.38%)
Aug 07, 2017 0.9450 0.9450 0.9000 0.9400 19,756 +0.01(+1.40%)
Aug 04, 2017 0.9450 0.9450 0.9000 0.9270 37,894 +0.00(+0.22%)
Aug 03, 2017 0.9400 0.9400 0.9200 0.9250 22,916 -0.01(-1.33%)
Aug 02, 2017 0.9450 0.9450 0.9240 0.9375 31,215 -0.01(-0.64%)
Aug 01, 2017 0.9498 0.9498 0.9300 0.9435 33,427 -0.01(-0.66%)
Jul 31, 2017 0.9225 0.9498 0.9225 0.9498 43,564 +0.02(+2.35%)
Jul 28, 2017 0.9498 0.9498 0.9100 0.9280 34,610 -0.02(-2.28%)
Jul 27, 2017 0.9499 0.9499 0.8950 0.9497 65,726 -0.00(-0.02%)
Jul 26, 2017 0.9490 0.9587 0.8800 0.9499 94,473 +0.00(+0.09%)
Jul 25, 2017 0.9245 0.9600 0.8900 0.9490 43,142 -0.00(-0.11%)
Jul 24, 2017 0.9000 0.9600 0.8900 0.9500 99,122 +0.06(+6.74%)
Jul 21, 2017 0.8900 0.8900 0.8600 0.8900 37,765 +0.00(+0.00%)
Jul 20, 2017 0.8699 0.8900 0.8500 0.8900 66,819 +0.05(+5.95%)
Jul 19, 2017 0.8450 0.8699 0.8400 0.8400 45,767 +0.00(+0.00%)
Jul 18, 2017 0.8580 0.8700 0.8400 0.8400 36,553 +0.01(+0.60%)
Jul 17, 2017 0.8400 0.8400 0.8000 0.8350 36,899 +0.03(+3.86%)
Jul 14, 2017 0.7750 0.8399 0.7750 0.8040 20,377 -0.01(-0.74%)
Jul 13, 2017 0.8400 0.8400 0.7900 0.8100 20,166 -0.03(-3.57%)
Jul 12, 2017 0.8400 0.8500 0.8300 0.8400 28,181 +0.00(+0.24%)
Jul 11, 2017 0.8500 0.8500 0.8000 0.8380 65,822 -0.01(-1.41%)
Jul 10, 2017 0.8800 0.9000 0.8475 0.8500 46,620 -0.04(-4.49%)
Jul 07, 2017 0.9100 0.9100 0.8800 0.8900 29,069 -0.03(-3.26%)
Jul 06, 2017 0.9100 0.9400 0.9050 0.9200 28,948 +0.01(+1.10%)
Jul 05, 2017 0.9300 0.9500 0.9100 0.9100 5,288 -0.01(-1.09%)
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.