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, 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%)
Apr 01, 2019 0.4850 0.5100 0.4802 0.4951 66,379 -0.00(-0.96%)
Mar 29, 2019 0.5100 0.5100 0.4800 0.4999 76,100 -0.00(-0.02%)
Mar 28, 2019 0.4950 0.5005 0.4800 0.5000 40,731 +0.00(+0.10%)
Mar 27, 2019 0.5000 0.5100 0.4900 0.4995 28,072 -0.00(-0.10%)
Mar 26, 2019 0.5100 0.5100 0.4700 0.5000 49,217 +0.02(+4.17%)
Mar 25, 2019 0.4600 0.4975 0.4600 0.4800 29,542 +0.01(+2.13%)
Mar 22, 2019 0.4760 0.4850 0.4600 0.4700 18,900 -0.01(-1.05%)
Mar 21, 2019 0.5100 0.5100 0.4670 0.4750 63,838 -0.01(-1.76%)
Mar 20, 2019 0.5000 0.5000 0.4670 0.4835 10,232 +0.00(+0.71%)
Mar 19, 2019 0.5200 0.5200 0.4670 0.4801 181,884 -0.03(-5.86%)
Mar 18, 2019 0.4703 0.5200 0.4700 0.5100 222,034 +0.05(+10.87%)
Mar 15, 2019 0.4160 0.4699 0.4020 0.4600 135,800 +0.03(+6.98%)
Mar 14, 2019 0.4600 0.4674 0.4001 0.4300 236,389 -0.04(-8.30%)
Mar 13, 2019 0.4697 0.4697 0.4501 0.4689 34,444 -0.00(-0.17%)
Mar 12, 2019 0.4605 0.4697 0.4500 0.4697 35,167 +0.00(+0.00%)
Mar 11, 2019 0.4600 0.4699 0.4530 0.4697 89,394 -0.00(-0.02%)
Mar 08, 2019 0.4600 0.4699 0.4600 0.4698 26,300 +0.01(+1.29%)
Mar 07, 2019 0.4630 0.4898 0.4600 0.4638 58,045 -0.01(-3.11%)
Mar 06, 2019 0.4665 0.5100 0.4630 0.4787 53,133 -0.00(-0.06%)
Mar 05, 2019 0.4630 0.4790 0.4630 0.4790 9,083 +0.01(+3.01%)
Mar 04, 2019 0.4715 0.4779 0.4620 0.4650 38,089 -0.01(-2.11%)
Mar 01, 2019 0.5100 0.5100 0.4660 0.4750 43,000 -0.02(-4.04%)
Feb 28, 2019 0.4770 0.4950 0.4610 0.4950 80,240 +0.03(+5.32%)
Feb 27, 2019 0.4799 0.4799 0.4650 0.4700 43,692 -0.01(-2.06%)
Feb 26, 2019 0.5000 0.5050 0.4600 0.4799 67,538 -0.01(-2.85%)
Feb 25, 2019 0.4850 0.5050 0.4600 0.4940 80,816 +0.03(+6.21%)
Feb 22, 2019 0.5050 0.5100 0.4600 0.4651 187,000 +0.01(+1.11%)
Feb 21, 2019 0.4610 0.5000 0.4600 0.4600 124,092 -0.02(-4.17%)
Feb 20, 2019 0.5000 0.5100 0.4700 0.4800 194,396 +0.00(+0.00%)
Feb 19, 2019 0.4950 0.5000 0.4800 0.4800 47,784 -0.01(-2.04%)
Feb 15, 2019 0.4950 0.5100 0.4800 0.4900 22,700 -0.02(-3.79%)
Feb 14, 2019 0.5100 0.5100 0.4800 0.5093 39,460 +0.01(+2.68%)
Feb 13, 2019 0.4699 0.5100 0.4699 0.4960 61,799 +0.02(+5.00%)
Feb 12, 2019 0.4900 0.4900 0.4601 0.4724 67,675 -0.02(-3.59%)
Feb 11, 2019 0.4801 0.4949 0.4651 0.4900 26,033 +0.01(+2.10%)
Feb 08, 2019 0.4851 0.5099 0.4600 0.4799 61,600 +0.01(+2.11%)
Feb 07, 2019 0.4851 0.5100 0.4601 0.4700 34,666 -0.01(-2.08%)
Feb 06, 2019 0.4850 0.5100 0.4800 0.4800 50,420 -0.00(-1.01%)
Feb 05, 2019 0.4650 0.4850 0.4600 0.4849 67,742 +0.01(+3.10%)
Feb 04, 2019 0.4800 0.4900 0.4600 0.4703 151,266 -0.01(-2.04%)
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.