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 (%)
Jun 28, 2019 0.4002 0.4150 0.4002 0.4009 21,300 +0.00(+0.17%)
Jun 27, 2019 0.4150 0.4200 0.4002 0.4002 65,453 -0.01(-3.57%)
Jun 26, 2019 0.4150 0.4275 0.4100 0.4150 11,809 +0.00(+0.00%)
Jun 25, 2019 0.4500 0.4500 0.4150 0.4150 22,030 -0.02(-3.49%)
Jun 24, 2019 0.4500 0.4500 0.4265 0.4300 41,213 -0.02(-4.42%)
Jun 21, 2019 0.4312 0.4500 0.4300 0.4499 53,700 +0.00(+0.04%)
Jun 20, 2019 0.4100 0.4497 0.4050 0.4497 59,943 +0.04(+9.68%)
Jun 19, 2019 0.4160 0.4347 0.4100 0.4100 18,972 -0.01(-3.39%)
Jun 18, 2019 0.4001 0.4498 0.4001 0.4244 60,871 -0.03(-5.63%)
Jun 17, 2019 0.4600 0.4600 0.4000 0.4497 53,726 +0.04(+10.87%)
Jun 14, 2019 0.4000 0.4200 0.4000 0.4056 4,900 -0.01(-1.70%)
Jun 13, 2019 0.4600 0.4600 0.4101 0.4126 10,305 -0.02(-4.05%)
Jun 12, 2019 0.4400 0.4400 0.4150 0.4300 7,973 -0.02(-4.42%)
Jun 11, 2019 0.4001 0.4500 0.4000 0.4499 32,476 +0.05(+12.45%)
Jun 10, 2019 0.4200 0.4700 0.4000 0.4001 87,617 -0.02(-4.74%)
Jun 07, 2019 0.4200 0.4200 0.4000 0.4200 153,100 +0.00(+0.00%)
Jun 06, 2019 0.4200 0.4400 0.4200 0.4200 46,545 -0.00(-0.33%)
Jun 05, 2019 0.4300 0.4450 0.4210 0.4214 22,211 -0.03(-6.36%)
Jun 04, 2019 0.4200 0.4500 0.4200 0.4500 7,114 +0.03(+7.14%)
Jun 03, 2019 0.4700 0.4700 0.4200 0.4200 61,978 -0.04(-7.69%)
May 31, 2019 0.4100 0.4700 0.4100 0.4550 23,200 +0.01(+2.25%)
May 30, 2019 0.4255 0.4700 0.4210 0.4450 30,115 +0.02(+3.78%)
May 29, 2019 0.4700 0.4700 0.4200 0.4288 19,450 -0.00(-0.28%)
May 28, 2019 0.4539 0.4700 0.4250 0.4300 17,854 -0.01(-2.69%)
May 24, 2019 0.4200 0.4990 0.4200 0.4419 20,800 +0.02(+3.98%)
May 23, 2019 0.4400 0.4600 0.4250 0.4250 49,974 -0.02(-3.63%)
May 22, 2019 0.4500 0.4770 0.4400 0.4410 13,989 -0.01(-2.00%)
May 21, 2019 0.4423 0.4850 0.4400 0.4500 31,698 -0.01(-2.17%)
May 20, 2019 0.4600 0.4850 0.4600 0.4600 61,338 +0.00(+0.00%)
May 17, 2019 0.4600 0.4900 0.4600 0.4600 21,600 +0.00(+0.00%)
May 16, 2019 0.4600 0.4700 0.4600 0.4600 32,330 +0.00(+0.00%)
May 15, 2019 0.4945 0.4945 0.4600 0.4600 30,707 +0.00(+0.00%)
May 14, 2019 0.4563 0.4800 0.4500 0.4600 56,978 +0.00(+0.00%)
May 13, 2019 0.4760 0.4900 0.4500 0.4600 120,548 -0.03(-6.12%)
May 10, 2019 0.4625 0.4900 0.4625 0.4900 28,600 +0.02(+4.26%)
May 09, 2019 0.4630 0.4900 0.4600 0.4700 21,888 +0.00(+1.08%)
May 08, 2019 0.4640 0.4900 0.4630 0.4650 34,715 -0.02(-5.10%)
May 07, 2019 0.4640 0.4900 0.4640 0.4900 37,205 +0.02(+5.38%)
May 06, 2019 0.4990 0.4990 0.4620 0.4650 47,317 -0.01(-3.12%)
May 03, 2019 0.4600 0.4900 0.4600 0.4800 55,800 +0.01(+2.13%)
May 02, 2019 0.4950 0.4950 0.4650 0.4700 24,981 -0.00(-0.53%)
May 01, 2019 0.5000 0.5000 0.4650 0.4725 38,848 +0.01(+1.61%)
Apr 30, 2019 0.4788 0.4945 0.4650 0.4650 50,727 -0.01(-2.62%)
Apr 29, 2019 0.5000 0.5000 0.4650 0.4775 24,378 -0.02(-4.50%)
Apr 26, 2019 0.4625 0.5000 0.4610 0.5000 39,000 +0.02(+4.17%)
Apr 25, 2019 0.4900 0.4980 0.4600 0.4800 16,640 -0.01(-2.04%)
Apr 24, 2019 0.4950 0.4980 0.4700 0.4900 89,339 +0.01(+1.79%)
Apr 23, 2019 0.4900 0.4900 0.4500 0.4814 82,664 +0.03(+6.98%)
Apr 22, 2019 0.4600 0.4950 0.4500 0.4500 147,066 -0.02(-4.26%)
Apr 18, 2019 0.5000 0.5000 0.4550 0.4700 73,800 -0.01(-2.08%)
Apr 17, 2019 0.4780 0.4980 0.4550 0.4800 218,401 +0.00(+0.42%)
Apr 16, 2019 0.4630 0.4980 0.4600 0.4780 73,252 +0.01(+3.24%)
Apr 15, 2019 0.4630 0.4900 0.4630 0.4630 39,250 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.4630 0.4630 37,500 -0.02(-3.54%)
Apr 11, 2019 0.4616 0.4800 0.4600 0.4800 46,031 -0.00(-0.62%)
Apr 10, 2019 0.4980 0.5100 0.4650 0.4830 82,583 -0.01(-2.72%)
Apr 09, 2019 0.4700 0.4980 0.4600 0.4965 53,870 +0.02(+4.44%)
Apr 08, 2019 0.4900 0.4900 0.4700 0.4754 58,625 -0.00(-0.96%)
Apr 05, 2019 0.4725 0.5000 0.4700 0.4800 54,100 +0.00(+0.02%)
Apr 04, 2019 0.5000 0.5000 0.4750 0.4799 8,066 -0.02(-4.02%)
Apr 03, 2019 0.4700 0.5000 0.4700 0.5000 43,900 +0.00(+0.00%)
Apr 02, 2019 0.5100 0.5100 0.4850 0.5000 50,250 +0.00(+0.99%)
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.