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 (%)
May 28, 2021 0.0370 0.0378 0.0251 0.0251 100,400 -0.01(-33.95%)
May 27, 2021 0.0380 0.0380 0.0380 0.0380 8,000 -0.00(-2.31%)
May 26, 2021 0.0335 0.0389 0.0280 0.0389 16,506 +0.01(+38.43%)
May 25, 2021 0.0280 0.0336 0.0280 0.0281 4,500 -0.01(-29.57%)
May 24, 2021 0.0350 0.0399 0.0300 0.0399 1,815 -0.00(-0.25%)
May 21, 2021 0.0300 0.0400 0.0280 0.0400 52,000 +0.01(+33.33%)
May 20, 2021 0.0300 0.0300 0.0300 0.0300 6,044 +0.00(+0.00%)
May 19, 2021 0.0414 0.0414 0.0300 0.0300 54,461 -0.01(-16.67%)
May 18, 2021 0.0360 0.0425 0.0360 0.0360 89,351 +0.01(+38.46%)
May 17, 2021 0.0365 0.0365 0.0240 0.0260 102,775 -0.01(-31.58%)
May 14, 2021 0.0350 0.0380 0.0350 0.0380 95,110 +0.00(+8.57%)
May 11, 2021 0.0350 0.0350 0.0350 20 -0.00(-5.15%)
May 10, 2021 0.0369 0.0369 0.0360 0.0369 3,923 +0.00(+2.50%)
May 07, 2021 0.0360 0.0360 0.0360 0.0360 1,192 +0.00(+0.00%)
May 06, 2021 0.0405 0.0405 0.0360 0.0360 8,980 -0.01(-20.00%)
May 05, 2021 0.0350 0.0450 0.0350 0.0450 2,470 +0.00(+12.50%)
May 04, 2021 0.0375 0.0400 0.0350 0.0400 10,357 +0.00(+14.29%)
May 03, 2021 0.0350 0.0350 0.0350 0.0350 3,719 +0.00(+0.00%)
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%)
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.