Skip to main content
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 28, 2017 1.225 1.225 1.080 1.129 222,763 -0.10(-8.21%)
Feb 27, 2017 1.300 1.350 1.200 1.230 246,967 -0.11(-8.55%)
Feb 24, 2017 1.420 1.500 1.280 1.345 155,427 -0.14(-9.12%)
Feb 23, 2017 1.590 1.610 1.400 1.480 127,262 -0.07(-4.52%)
Feb 22, 2017 1.590 1.590 1.500 1.550 75,366 -0.05(-3.13%)
Feb 21, 2017 1.550 1.650 1.550 1.600 81,512 +0.05(+3.23%)
Feb 17, 2017 1.550 1.550 1.550 0 -0.06(-3.73%)
Feb 16, 2017 1.520 1.700 1.520 1.610 110,098 +0.06(+3.87%)
Feb 15, 2017 1.580 1.580 1.500 1.550 179,879 -0.03(-1.90%)
Feb 14, 2017 1.640 1.650 1.570 1.580 93,975 -0.08(-4.82%)
Feb 13, 2017 1.680 1.750 1.600 1.660 80,685 -0.04(-2.35%)
Feb 10, 2017 1.800 1.810 1.510 1.700 226,659 -0.11(-6.08%)
Feb 09, 2017 1.870 1.900 1.719 1.810 111,054 -0.04(-2.16%)
Feb 08, 2017 1.940 1.950 1.810 1.850 64,560 -0.06(-3.14%)
Feb 07, 2017 1.785 1.990 1.710 1.910 139,195 +0.13(+7.30%)
Feb 06, 2017 1.690 1.870 1.500 1.780 217,361 +0.10(+5.95%)
Feb 03, 2017 1.800 1.800 1.660 1.680 230,708 -0.12(-6.93%)
Feb 02, 2017 1.940 2.000 1.600 1.805 268,080 -0.15(-7.44%)
Feb 01, 2017 2.140 2.140 1.910 1.950 149,450 -0.14(-6.70%)
Jan 31, 2017 2.025 2.160 1.880 2.090 202,928 +0.05(+2.45%)
Jan 30, 2017 2.275 2.440 1.945 2.040 299,957 -0.20(-8.93%)
Jan 27, 2017 1.970 2.300 1.810 2.240 389,721 +0.22(+10.89%)
Jan 26, 2017 2.385 2.750 2.010 2.020 586,271 -0.36(-15.13%)
Jan 25, 2017 2.475 2.480 2.150 2.380 466,537 -0.17(-6.67%)
Jan 24, 2017 2.055 2.690 2.020 2.550 659,094 +0.50(+24.39%)
Jan 23, 2017 1.750 2.190 1.750 2.050 577,981 +0.30(+17.14%)
Jan 20, 2017 1.480 1.790 1.480 1.750 254,297 +0.28(+19.05%)
Jan 19, 2017 1.800 1.950 1.400 1.470 504,892 -0.28(-16.00%)
Jan 18, 2017 1.500 1.850 1.400 1.750 625,786 +0.37(+26.81%)
Jan 17, 2017 0.9500 1.380 0.9475 1.380 593,187 +0.44(+46.81%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 +0.06(+6.82%)
Jan 12, 2017 0.8200 0.9500 0.7900 0.8800 145,140 +0.09(+11.39%)
Jan 11, 2017 0.8200 0.8200 0.7000 0.7900 95,553 -0.01(-1.25%)
Jan 10, 2017 0.9700 0.9700 0.7513 0.8000 291,073 -0.08(-9.09%)
Jan 09, 2017 1.075 1.150 0.8050 0.8800 702,319 -0.17(-16.19%)
Jan 06, 2017 0.7225 1.220 0.6850 1.050 815,398 +0.37(+54.41%)
Jan 05, 2017 0.5225 0.6800 0.5001 0.6800 247,622 +0.17(+33.33%)
Jan 04, 2017 0.5240 0.5240 0.4805 0.5100 20,850 +0.00(+0.00%)
Jan 03, 2017 0.5200 0.5200 0.4800 0.5100 70,723 +0.11(+27.18%)
Dec 30, 2016 0.4010 0.4010 0.4010 0 -0.07(-15.58%)
Dec 29, 2016 0.5091 0.5091 0.4500 0.4750 27,827 +0.02(+5.56%)
Dec 28, 2016 0.5500 0.5500 0.4050 0.4500 25,556 +0.04(+11.11%)
Dec 27, 2016 0.4700 0.5500 0.4050 0.4050 63,701 -0.06(-13.83%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 22, 2016 0.4600 0.4600 0.4500 0.4600 13,100 +0.01(+2.22%)
Dec 21, 2016 0.4600 0.4600 0.4420 0.4500 27,480 -0.01(-2.17%)
Dec 20, 2016 0.4800 0.4800 0.4400 0.4600 28,146 +0.00(+0.00%)
Dec 19, 2016 0.4800 0.4800 0.4301 0.4600 28,220 -0.02(-4.17%)
Dec 16, 2016 0.4399 0.4800 0.4399 0.4800 2,700 +0.04(+9.12%)
Dec 15, 2016 0.4650 0.4900 0.4300 0.4399 31,113 -0.05(-10.22%)
Dec 14, 2016 0.4900 0.4900 0.4301 0.4900 23,092 +0.06(+13.95%)
Dec 13, 2016 0.4300 0.4600 0.4300 0.4300 6,399 +0.01(+2.38%)
Dec 09, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 08, 2016 0.4900 0.4900 0.4039 0.4200 19,188 -0.07(-14.29%)
Dec 07, 2016 0.4800 0.4900 0.4800 0.4900 10,838 +0.03(+6.52%)
Dec 06, 2016 0.4401 0.4800 0.4400 0.4600 13,330 +0.01(+3.35%)
Dec 05, 2016 0.4001 0.4800 0.4001 0.4451 26,435 -0.00(-0.98%)
Dec 02, 2016 0.4200 0.4495 0.4200 0.4495 3,200 -0.00(-0.11%)
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.