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 (%)
Apr 30, 2021 0.0375 0.0400 0.0350 0.0350 61,800 -0.00(-6.67%)
Apr 29, 2021 0.0375 0.0400 0.0350 0.0375 16,600 +0.00(+7.14%)
Apr 28, 2021 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-0.28%)
Apr 27, 2021 0.0351 0.0351 0.0351 0.0351 500 -0.00(-12.47%)
Apr 26, 2021 0.0230 0.0450 0.0230 0.0401 43,629 +0.00(+0.25%)
Apr 23, 2021 0.0447 0.0447 0.0384 0.0400 43,600 +0.01(+32.89%)
Apr 21, 2021 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Apr 20, 2021 0.0300 0.0350 0.0300 0.0300 2,120 +0.00(+0.00%)
Apr 19, 2021 0.0300 0.0300 0.0300 0.0300 2,000 -0.00(-0.33%)
Apr 16, 2021 0.0350 0.0350 0.0301 0.0301 500 +0.00(+0.33%)
Apr 15, 2021 0.0400 0.0499 0.0300 0.0300 375,860 +0.00(+0.00%)
Apr 14, 2021 0.0300 0.0300 0.0300 0.0300 9,316 +0.00(+0.00%)
Apr 13, 2021 0.0300 0.0310 0.0280 0.0300 245,517 +0.00(+6.38%)
Apr 12, 2021 0.0256 0.0282 0.0230 0.0282 18,100 +0.01(+28.18%)
Apr 09, 2021 0.0250 0.0250 0.0220 0.0220 50,000 -0.00(-16.67%)
Apr 08, 2021 0.0285 0.0285 0.0264 0.0264 650 -0.00(-1.86%)
Apr 07, 2021 0.0240 0.0287 0.0240 0.0269 30,400 -0.00(-10.33%)
Apr 06, 2021 0.0240 0.0310 0.0240 0.0300 10,070 +0.01(+25.00%)
Apr 05, 2021 0.0375 0.0400 0.0240 0.0240 148,797 -0.01(-27.27%)
Apr 01, 2021 0.0330 0.0330 0.0330 0.0330 2,000 +0.00(+10.00%)
Mar 31, 2021 0.0260 0.0300 0.0260 0.0300 35,635 +0.00(+7.14%)
Mar 30, 2021 0.0324 0.0324 0.0280 0.0280 62,003 -0.00(-13.58%)
Mar 29, 2021 0.0303 0.0324 0.0281 0.0324 6,210 +0.00(+8.00%)
Mar 26, 2021 0.0300 0.0300 0.0300 0.0300 44,000 -0.00(-7.69%)
Mar 25, 2021 0.0281 0.0400 0.0281 0.0325 32,860 +0.00(+8.33%)
Mar 24, 2021 0.0415 0.0415 0.0300 0.0300 299,170 -0.01(-17.81%)
Mar 23, 2021 0.0360 0.0380 0.0350 0.0365 40,845 -0.00(-8.75%)
Mar 22, 2021 0.0401 0.0450 0.0390 0.0400 102,070 -0.01(-17.86%)
Mar 19, 2021 0.0411 0.0487 0.0411 0.0487 3,200 +0.01(+15.95%)
Mar 18, 2021 0.0420 0.0420 0.0420 0.0420 6,400 +0.00(+0.00%)
Mar 17, 2021 0.0455 0.0499 0.0420 0.0420 19,555 -0.01(-16.00%)
Mar 16, 2021 0.0455 0.0500 0.0455 0.0500 29,650 +0.00(+0.00%)
Mar 15, 2021 0.0455 0.0500 0.0410 0.0500 25,325 +0.00(+0.00%)
Mar 12, 2021 0.0500 0.0550 0.0455 0.0500 54,000 +0.00(+0.20%)
Mar 11, 2021 0.0410 0.0650 0.0410 0.0499 21,980 +0.00(+10.89%)
Mar 10, 2021 0.0500 0.0500 0.0440 0.0450 16,500 +0.00(+9.76%)
Mar 09, 2021 0.0420 0.0420 0.0410 0.0410 10,500 -0.00(-2.61%)
Mar 08, 2021 0.0500 0.0500 0.0421 0.0421 7,128 +0.00(+0.24%)
Mar 05, 2021 0.0500 0.0550 0.0410 0.0420 56,200 -0.01(-16.00%)
Mar 04, 2021 0.0500 0.0600 0.0500 0.0500 68,105 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0600 0.0500 0.0500 17,600 -0.01(-16.67%)
Mar 02, 2021 0.0550 0.0600 0.0500 0.0600 52,282 +0.00(+4.35%)
Mar 01, 2021 0.0600 0.0600 0.0530 0.0575 23,764 +0.00(+4.55%)
Feb 26, 2021 0.0600 0.0600 0.0550 0.0550 39,500 +0.00(+0.00%)
Feb 25, 2021 0.0609 0.0609 0.0550 0.0550 219,969 -0.00(-8.33%)
Feb 24, 2021 0.0550 0.0630 0.0550 0.0600 291,792 +0.00(+0.00%)
Feb 23, 2021 0.0605 0.0639 0.0557 0.0600 757,094 -0.00(-1.15%)
Feb 22, 2021 0.0600 0.0689 0.0557 0.0607 258,836 -0.00(-3.65%)
Feb 19, 2021 0.0698 0.0698 0.0605 0.0630 730,900 +0.00(+0.00%)
Feb 18, 2021 0.0695 0.0695 0.0630 0.0630 102,694 -0.01(-8.70%)
Feb 17, 2021 0.0750 0.0750 0.0690 0.0690 458,419 -0.01(-8.00%)
Feb 16, 2021 0.0660 0.0810 0.0660 0.0750 166,659 +0.00(+0.00%)
Feb 12, 2021 0.0655 0.0750 0.0655 0.0750 117,800 +0.01(+14.50%)
Feb 11, 2021 0.0800 0.0810 0.0655 0.0655 58,019 -0.01(-12.67%)
Feb 10, 2021 0.0603 0.0800 0.0555 0.0750 262,915 +0.01(+15.38%)
Feb 09, 2021 0.0690 0.0690 0.0550 0.0650 277,272 +0.01(+8.51%)
Feb 08, 2021 0.0602 0.0640 0.0550 0.0599 62,778 +0.00(+1.53%)
Feb 05, 2021 0.0450 0.0630 0.0450 0.0590 70,200 +0.01(+18.00%)
Feb 04, 2021 0.0572 0.0600 0.0450 0.0500 97,261 -0.00(-3.85%)
Feb 03, 2021 0.0550 0.0565 0.0500 0.0520 31,376 +0.00(+4.00%)
Feb 02, 2021 0.0515 0.0650 0.0500 0.0500 85,383 -0.00(-2.91%)
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.