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 (%)
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%)
Feb 01, 2021 0.0550 0.0595 0.0515 0.0515 81,159 -0.01(-19.53%)
Jan 29, 2021 0.0600 0.0640 0.0510 0.0640 184,300 +0.00(+6.67%)
Jan 28, 2021 0.0900 0.0990 0.0600 0.0600 531,074 -0.02(-24.05%)
Jan 27, 2021 0.0990 0.0990 0.0750 0.0790 306,616 -0.01(-14.13%)
Jan 26, 2021 0.0580 0.0990 0.0453 0.0920 718,492 +0.04(+93.68%)
Jan 25, 2021 0.0310 0.0600 0.0310 0.0475 512,754 +0.01(+21.79%)
Jan 22, 2021 0.0315 0.0390 0.0315 0.0390 68,600 +0.01(+21.87%)
Jan 21, 2021 0.0347 0.0390 0.0313 0.0320 35,937 -0.01(-15.79%)
Jan 20, 2021 0.0350 0.0390 0.0300 0.0380 147,056 +0.01(+22.58%)
Jan 19, 2021 0.0333 0.0370 0.0290 0.0310 123,890 +0.00(+0.00%)
Jan 15, 2021 0.0290 0.0370 0.0290 0.0310 43,300 -0.00(-0.32%)
Jan 14, 2021 0.0282 0.0350 0.0282 0.0311 60,439 -0.00(-5.76%)
Jan 13, 2021 0.0360 0.0360 0.0281 0.0330 5,600 +0.00(+0.00%)
Jan 12, 2021 0.0350 0.0350 0.0280 0.0330 68,250 +0.00(+10.00%)
Jan 11, 2021 0.0271 0.0330 0.0250 0.0300 51,112 +0.00(+11.11%)
Jan 08, 2021 0.0270 0.0350 0.0270 0.0270 3,300 -0.00(-0.37%)
Jan 07, 2021 0.0270 0.0311 0.0270 0.0271 15,208 +0.00(+0.37%)
Jan 06, 2021 0.0350 0.0350 0.0255 0.0270 3,600 -0.01(-22.86%)
Jan 05, 2021 0.0310 0.0350 0.0310 0.0350 10,690 +0.01(+29.63%)
Jan 04, 2021 0.0270 0.0273 0.0270 0.0270 8,425 +0.00(+0.00%)
Dec 31, 2020 0.0270 0.0270 0.0270 164,389 +0.00(+0.00%)
Dec 30, 2020 0.0231 0.0310 0.0231 0.0270 164,389 -0.00(-3.57%)
Dec 29, 2020 0.0231 0.0295 0.0231 0.0280 263,928 +0.00(+4.48%)
Dec 28, 2020 0.0260 0.0310 0.0250 0.0268 275,565 -0.00(-4.29%)
Dec 24, 2020 0.0280 0.0295 0.0280 0.0280 246,700 -0.00(-9.68%)
Dec 23, 2020 0.0240 0.0350 0.0240 0.0310 30,913 +0.00(+9.93%)
Dec 22, 2020 0.0256 0.0316 0.0256 0.0282 172,913 -0.00(-6.00%)
Dec 21, 2020 0.0230 0.0370 0.0230 0.0300 270,583 +0.01(+29.31%)
Dec 18, 2020 0.0250 0.0300 0.0232 0.0232 28,300 -0.01(-18.60%)
Dec 17, 2020 0.0227 0.0300 0.0227 0.0285 81,262 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0300 0.0270 0.0285 65,369 +0.00(+3.26%)
Dec 15, 2020 0.0249 0.0285 0.0227 0.0276 27,675 +0.00(+2.22%)
Dec 14, 2020 0.0227 0.0298 0.0227 0.0270 136,333 -0.00(-9.40%)
Dec 11, 2020 0.0230 0.0298 0.0230 0.0298 16,200 +0.00(+19.20%)
Dec 10, 2020 0.0262 0.0315 0.0240 0.0250 130,832 -0.00(-15.25%)
Dec 09, 2020 0.0262 0.0370 0.0262 0.0295 8,952 -0.01(-15.71%)
Dec 08, 2020 0.0390 0.0390 0.0240 0.0350 64,035 -0.00(-2.78%)
Dec 07, 2020 0.0250 0.0390 0.0250 0.0360 65,212 +0.01(+59.29%)
Dec 04, 2020 0.0225 0.0370 0.0225 0.0226 80,400 -0.00(-9.60%)
Dec 03, 2020 0.0223 0.0300 0.0222 0.0250 156,300 -0.00(-16.67%)
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.