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, 2020 0.0244 0.0244 0.0240 0.0240 3,899 -0.00(-1.64%)
Sep 29, 2020 0.0170 0.0260 0.0170 0.0244 19,676 -0.00(-9.63%)
Sep 28, 2020 0.0280 0.0281 0.0270 0.0270 98,203 -0.00(-3.57%)
Sep 25, 2020 0.0314 0.0314 0.0280 0.0280 11,400 +0.00(+0.00%)
Sep 24, 2020 0.0280 0.0280 0.0280 0.0280 506 +0.00(+0.00%)
Sep 23, 2020 0.0300 0.0300 0.0280 0.0280 20,000 +0.00(+0.00%)
Sep 22, 2020 0.0287 0.0287 0.0280 0.0280 9,724 +0.00(+0.00%)
Sep 21, 2020 0.0298 0.0298 0.0280 0.0280 1,350 +0.00(+0.00%)
Sep 18, 2020 0.0283 0.0299 0.0280 0.0280 65,100 -0.00(-3.45%)
Sep 17, 2020 0.0283 0.0315 0.0283 0.0290 11,207 -0.00(-0.34%)
Sep 16, 2020 0.0315 0.0315 0.0282 0.0291 19,189 -0.00(-2.68%)
Sep 15, 2020 0.0299 0.0299 0.0299 105 +0.00(+0.00%)
Sep 14, 2020 0.0283 0.0299 0.0282 0.0299 10,250 +0.00(+0.00%)
Sep 11, 2020 0.0349 0.0349 0.0282 0.0299 2,700 -0.00(-0.33%)
Sep 10, 2020 0.0299 0.0316 0.0299 0.0300 1,248 -0.00(-5.06%)
Sep 09, 2020 0.0400 0.0400 0.0281 0.0316 30,061 -0.00(-12.22%)
Sep 08, 2020 0.0316 0.0360 0.0301 0.0360 42,239 +0.01(+19.60%)
Sep 04, 2020 0.0325 0.0325 0.0301 0.0301 10,800 -0.00(-14.00%)
Sep 03, 2020 0.0325 0.0359 0.0325 0.0350 33,949 +0.00(+1.74%)
Sep 02, 2020 0.0390 0.0390 0.0300 0.0344 164,000 +0.00(+14.67%)
Sep 01, 2020 0.0300 0.0350 0.0300 0.0300 13,352 -0.00(-0.99%)
Aug 31, 2020 0.0300 0.0325 0.0300 0.0303 14,791 +0.00(+1.00%)
Aug 28, 2020 0.0300 0.0328 0.0300 0.0300 58,200 -0.00(-4.15%)
Aug 27, 2020 0.0325 0.0350 0.0300 0.0313 26,762 +0.00(+4.33%)
Aug 26, 2020 0.0359 0.0359 0.0300 0.0300 12,440 +0.00(+0.00%)
Aug 25, 2020 0.0315 0.0330 0.0300 0.0300 11,500 -0.00(-0.33%)
Aug 24, 2020 0.0301 0.0315 0.0300 0.0301 57,054 +0.00(+0.33%)
Aug 21, 2020 0.0400 0.0400 0.0300 0.0300 54,900 -0.01(-14.29%)
Aug 20, 2020 0.0311 0.0350 0.0301 0.0350 11,100 +0.00(+0.00%)
Aug 19, 2020 0.0326 0.0350 0.0310 0.0350 2,285 +0.00(+11.82%)
Aug 18, 2020 0.0301 0.0350 0.0301 0.0313 6,600 +0.00(+3.99%)
Aug 17, 2020 0.0300 0.0350 0.0300 0.0301 37,960 -0.00(-10.68%)
Aug 14, 2020 0.0306 0.0338 0.0300 0.0337 45,300 -0.00(-0.88%)
Aug 13, 2020 0.0340 0.0340 0.0310 0.0340 2,883 +0.00(+0.59%)
Aug 12, 2020 0.0305 0.0345 0.0305 0.0338 35,620 -0.00(-3.43%)
Aug 11, 2020 0.0400 0.0400 0.0350 0.0350 20,514 +0.00(+0.57%)
Aug 10, 2020 0.0390 0.0390 0.0292 0.0348 138,400 -0.00(-10.77%)
Aug 07, 2020 0.0300 0.0390 0.0291 0.0390 15,900 +0.00(+8.94%)
Aug 06, 2020 0.0291 0.0385 0.0291 0.0358 15,325 -0.00(-8.21%)
Aug 05, 2020 0.0390 0.0390 0.0292 0.0390 51,651 +0.00(+0.00%)
Aug 04, 2020 0.0334 0.0400 0.0291 0.0390 78,641 +0.01(+16.77%)
Aug 03, 2020 0.0291 0.0334 0.0291 0.0334 2,719 +0.00(+14.78%)
Jul 31, 2020 0.0336 0.0336 0.0291 0.0291 36,100 -0.00(-12.87%)
Jul 30, 2020 0.0291 0.0334 0.0291 0.0334 7,762 +0.00(+0.00%)
Jul 29, 2020 0.0300 0.0344 0.0282 0.0334 91,182 -0.00(-0.89%)
Jul 28, 2020 0.0300 0.0349 0.0300 0.0337 8,301 -0.00(-3.44%)
Jul 27, 2020 0.0291 0.0350 0.0282 0.0349 34,596 -0.00(-0.29%)
Jul 24, 2020 0.0301 0.0370 0.0300 0.0350 92,900 +0.00(+0.00%)
Jul 23, 2020 0.0291 0.0353 0.0291 0.0350 7,123 -0.00(-5.41%)
Jul 22, 2020 0.0300 0.0370 0.0300 0.0370 16,978 +0.00(+4.23%)
Jul 21, 2020 0.0300 0.0370 0.0300 0.0355 36,086 -0.00(-4.05%)
Jul 20, 2020 0.0310 0.0390 0.0264 0.0370 109,980 -0.00(-5.13%)
Jul 17, 2020 0.0305 0.0390 0.0305 0.0390 30,300 +0.00(+0.00%)
Jul 16, 2020 0.0390 0.0390 0.0300 0.0390 550 +0.00(+11.43%)
Jul 15, 2020 0.0390 0.0390 0.0300 0.0350 5,490 -0.00(-10.26%)
Jul 14, 2020 0.0367 0.0390 0.0310 0.0390 21,005 +0.00(+0.00%)
Jul 13, 2020 0.0270 0.0390 0.0270 0.0390 81,028 +0.00(+0.26%)
Jul 10, 2020 0.0264 0.0389 0.0264 0.0389 80,900 -0.00(-0.26%)
Jul 09, 2020 0.0400 0.0400 0.0300 0.0390 39,250 +0.00(+0.00%)
Jul 08, 2020 0.0350 0.0390 0.0264 0.0390 46,600 +0.00(+11.43%)
Jul 07, 2020 0.0280 0.0390 0.0265 0.0350 221,043 -0.00(-10.03%)
Jul 06, 2020 0.0280 0.0389 0.0280 0.0389 20,075 -0.00(-0.26%)
Jul 02, 2020 0.0400 0.0400 0.0330 0.0390 50,100 -0.00(-2.50%)
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.