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 (%)
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%)
Aug 01, 2019 0.3950 0.4290 0.3950 0.4290 41,386 +0.02(+4.63%)
Jul 31, 2019 0.3800 0.4290 0.3800 0.4100 30,795 -0.01(-2.38%)
Jul 30, 2019 0.4345 0.4400 0.4050 0.4200 22,103 +0.00(+0.00%)
Jul 29, 2019 0.4100 0.4290 0.3950 0.4200 89,856 +0.03(+7.69%)
Jul 26, 2019 0.3700 0.4200 0.3700 0.3900 52,400 -0.02(-4.88%)
Jul 25, 2019 0.3700 0.4100 0.3700 0.4100 24,964 +0.04(+10.81%)
Jul 24, 2019 0.3900 0.4150 0.3700 0.3700 66,181 -0.02(-5.13%)
Jul 23, 2019 0.3900 0.4129 0.3900 0.3900 46,785 +0.00(+0.00%)
Jul 22, 2019 0.3965 0.4129 0.3800 0.3900 6,923 +0.00(+0.00%)
Jul 19, 2019 0.3820 0.4190 0.3800 0.3900 48,500 +0.01(+2.63%)
Jul 18, 2019 0.4155 0.4240 0.3800 0.3800 43,036 -0.02(-5.00%)
Jul 17, 2019 0.3850 0.4095 0.3850 0.4000 9,879 -0.01(-2.44%)
Jul 16, 2019 0.4150 0.4249 0.3800 0.4100 43,634 +0.00(+0.00%)
Jul 15, 2019 0.3909 0.4249 0.3900 0.4100 100,500 +0.01(+2.55%)
Jul 12, 2019 0.4000 0.4250 0.3998 0.3998 78,900 -0.00(-0.05%)
Jul 11, 2019 0.4050 0.4200 0.3998 0.4000 28,229 -0.01(-2.44%)
Jul 10, 2019 0.4003 0.4250 0.3998 0.4100 136,761 -0.01(-1.20%)
Jul 09, 2019 0.4250 0.4250 0.4002 0.4150 78,797 +0.01(+1.22%)
Jul 08, 2019 0.4250 0.4250 0.4100 0.4100 24,270 +0.00(+0.00%)
Jul 05, 2019 0.4126 0.4250 0.4055 0.4100 7,900 +0.01(+2.35%)
Jul 03, 2019 0.4006 0.4250 0.4006 0.4006 35,300 -0.02(-5.03%)
Jul 02, 2019 0.4250 0.4270 0.4010 0.4218 6,290 +0.02(+5.19%)
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.