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 (%)
Oct 31, 2019 0.2100 0.2200 0.2050 0.2200 7,799 +0.00(+0.00%)
Oct 30, 2019 0.2000 0.2263 0.2000 0.2200 14,892 +0.02(+10.00%)
Oct 29, 2019 0.2150 0.2150 0.2000 0.2000 4,850 -0.01(-4.76%)
Oct 28, 2019 0.2000 0.2300 0.2000 0.2100 53,918 +0.00(+0.00%)
Oct 25, 2019 0.2000 0.2100 0.1800 0.2100 11,500 +0.01(+5.00%)
Oct 24, 2019 0.2000 0.2152 0.1900 0.2000 73,419 +0.00(+0.00%)
Oct 23, 2019 0.2050 0.2100 0.1800 0.2000 174,895 -0.01(-4.76%)
Oct 22, 2019 0.2350 0.2350 0.2080 0.2100 99,075 -0.03(-12.50%)
Oct 21, 2019 0.2350 0.2500 0.2325 0.2400 35,085 -0.02(-5.88%)
Oct 18, 2019 0.2400 0.2700 0.2350 0.2550 31,500 -0.00(-0.97%)
Oct 17, 2019 0.2750 0.2750 0.2400 0.2575 24,450 -0.00(-0.39%)
Oct 16, 2019 0.2500 0.2750 0.2500 0.2585 36,646 -0.00(-0.58%)
Oct 15, 2019 0.2550 0.2600 0.2500 0.2600 31,275 -0.01(-3.74%)
Oct 14, 2019 0.2600 0.2701 0.2500 0.2701 21,967 +0.00(+0.04%)
Oct 11, 2019 0.2510 0.2700 0.2500 0.2700 85,700 +0.01(+3.85%)
Oct 10, 2019 0.2600 0.2720 0.2600 0.2600 33,941 -0.01(-2.91%)
Oct 09, 2019 0.3100 0.3100 0.2500 0.2678 46,019 +0.00(+1.83%)
Oct 08, 2019 0.2900 0.2900 0.2600 0.2630 21,435 -0.02(-5.73%)
Oct 07, 2019 0.2500 0.2900 0.2500 0.2790 27,830 +0.02(+7.31%)
Oct 04, 2019 0.2999 0.2999 0.2500 0.2600 12,200 -0.03(-9.72%)
Oct 03, 2019 0.2720 0.2880 0.2500 0.2880 30,950 +0.03(+10.77%)
Oct 02, 2019 0.2980 0.2980 0.2500 0.2600 7,572 +0.01(+4.00%)
Oct 01, 2019 0.2641 0.2811 0.2500 0.2500 15,600 -0.03(-9.97%)
Sep 30, 2019 0.2500 0.2811 0.2500 0.2777 5,348 +0.01(+3.08%)
Sep 27, 2019 0.3100 0.3100 0.2501 0.2694 8,400 +0.01(+3.62%)
Sep 26, 2019 0.2730 0.2797 0.2500 0.2600 32,620 -0.02(-5.45%)
Sep 25, 2019 0.2750 0.2800 0.2750 0.2750 20,627 +0.00(+0.73%)
Sep 24, 2019 0.2600 0.2900 0.2600 0.2730 227,882 +0.00(+1.11%)
Sep 23, 2019 0.2800 0.2921 0.2700 0.2700 69,292 -0.03(-10.00%)
Sep 20, 2019 0.2820 0.3000 0.2810 0.3000 39,700 +0.00(+0.00%)
Sep 19, 2019 0.2820 0.3000 0.2820 0.3000 42,707 +0.02(+5.26%)
Sep 18, 2019 0.2900 0.3099 0.2820 0.2850 57,680 -0.01(-1.72%)
Sep 17, 2019 0.3000 0.3160 0.2900 0.2900 41,457 -0.02(-6.45%)
Sep 16, 2019 0.3100 0.3200 0.2900 0.3100 97,178 -0.01(-3.09%)
Sep 13, 2019 0.2950 0.3199 0.2900 0.3199 31,600 +0.00(+1.17%)
Sep 12, 2019 0.2950 0.3162 0.2950 0.3162 37,765 +0.00(+0.80%)
Sep 11, 2019 0.3100 0.3150 0.2915 0.3137 22,223 -0.01(-1.94%)
Sep 10, 2019 0.2910 0.3199 0.2910 0.3199 18,250 +0.01(+2.27%)
Sep 09, 2019 0.3348 0.3490 0.2905 0.3128 71,238 -0.01(-2.10%)
Sep 06, 2019 0.2850 0.3390 0.2775 0.3195 21,600 -0.02(-6.03%)
Sep 05, 2019 0.3000 0.3550 0.2810 0.3400 41,116 +0.02(+6.25%)
Sep 04, 2019 0.2800 0.3650 0.2800 0.3200 63,918 +0.00(+0.00%)
Sep 03, 2019 0.2700 0.3425 0.2700 0.3200 5,517 -0.01(-1.54%)
Aug 30, 2019 0.3700 0.3700 0.2800 0.3250 141,900 -0.02(-4.41%)
Aug 29, 2019 0.3690 0.3690 0.3010 0.3400 37,190 +0.01(+1.86%)
Aug 28, 2019 0.3700 0.3700 0.3205 0.3338 16,488 +0.01(+4.15%)
Aug 27, 2019 0.3550 0.3699 0.3010 0.3205 22,014 -0.02(-5.40%)
Aug 26, 2019 0.3300 0.3388 0.2900 0.3388 42,340 -0.00(-0.35%)
Aug 23, 2019 0.2700 0.3440 0.2700 0.3400 13,800 +0.00(+0.00%)
Aug 22, 2019 0.3500 0.3700 0.3400 0.3400 83,810 -0.01(-4.23%)
Aug 21, 2019 0.3525 0.3625 0.3525 0.3550 12,559 +0.00(+0.00%)
Aug 20, 2019 0.3850 0.3850 0.3500 0.3550 18,878 -0.01(-1.39%)
Aug 19, 2019 0.3500 0.3850 0.3500 0.3600 7,968 +0.00(+0.84%)
Aug 16, 2019 0.3825 0.3825 0.3500 0.3570 53,100 -0.00(-0.83%)
Aug 15, 2019 0.3550 0.3600 0.3500 0.3600 66,194 +0.00(+0.00%)
Aug 14, 2019 0.3700 0.3700 0.3550 0.3600 58,000 -0.01(-2.70%)
Aug 13, 2019 0.3750 0.3900 0.3700 0.3700 60,046 -0.01(-1.36%)
Aug 12, 2019 0.3750 0.4300 0.3750 0.3751 21,973 -0.00(-0.64%)
Aug 09, 2019 0.3755 0.3899 0.3700 0.3775 8,600 +0.00(+0.67%)
Aug 08, 2019 0.3900 0.3900 0.3750 0.3750 10,000 +0.00(+0.54%)
Aug 07, 2019 0.3900 0.3900 0.3720 0.3730 153,529 -0.02(-4.11%)
Aug 06, 2019 0.3850 0.3900 0.3850 0.3890 25,738 -0.00(-0.26%)
Aug 05, 2019 0.3900 0.4199 0.3800 0.3900 84,286 -0.01(-1.27%)
Aug 02, 2019 0.3900 0.4200 0.3900 0.3950 61,600 -0.03(-7.93%)
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.