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 (%)
Jul 30, 2021 0.0160 0.0225 0.0160 0.0180 15,564 -0.01(-25.00%)
Jul 29, 2021 0.0133 0.0240 0.0133 0.0240 33,140 +0.00(+18.81%)
Jul 28, 2021 0.0199 0.0206 0.0131 0.0202 47,201 +0.00(+1.51%)
Jul 27, 2021 0.0299 0.0299 0.0199 0.0199 54,687 +0.00(+17.06%)
Jul 26, 2021 0.0125 0.0220 0.0100 0.0170 502,974 -0.01(-29.17%)
Jul 23, 2021 0.0238 0.0299 0.0220 0.0240 53,794 -0.00(-4.00%)
Jul 22, 2021 0.0250 0.0250 0.0250 0.0250 100 -0.00(-9.09%)
Jul 21, 2021 0.0250 0.0280 0.0225 0.0275 11,496 +0.00(+10.00%)
Jul 20, 2021 0.0250 0.0250 0.0250 0.0250 400 -0.00(-4.94%)
Jul 19, 2021 0.0250 0.0263 0.0220 0.0263 12,088 +0.00(+0.00%)
Jul 16, 2021 0.0250 0.0275 0.0250 0.0263 29,575 -0.00(-4.36%)
Jul 15, 2021 0.0275 0.0275 0.0275 0.0275 34,339 -0.00(-8.33%)
Jul 14, 2021 0.0300 0.0300 0.0283 0.0300 125,194 +0.00(+0.00%)
Jul 13, 2021 0.0300 0.0350 0.0300 0.0300 59,985 -0.01(-21.47%)
Jul 12, 2021 0.0382 0.0382 0.0300 0.0382 2,250 +0.00(+12.02%)
Jul 09, 2021 0.0295 0.0341 0.0295 0.0341 3,400 +0.00(+0.00%)
Jul 08, 2021 0.0341 0.0341 0.0290 0.0341 4,450 +0.00(+13.67%)
Jul 07, 2021 0.0301 0.0384 0.0300 0.0300 33,422 -0.00(-12.79%)
Jul 06, 2021 0.0388 0.0388 0.0344 0.0344 1,697 +0.00(+0.00%)
Jul 02, 2021 0.0344 0.0344 0.0344 0.0344 1,000 +0.00(+14.29%)
Jul 01, 2021 0.0301 0.0344 0.0301 0.0301 1,769 -0.01(-22.62%)
Jun 30, 2021 0.0300 0.0389 0.0300 0.0389 18,000 +0.01(+28.81%)
Jun 29, 2021 0.0302 0.0302 0.0302 0.0302 118 +0.00(+2.37%)
Jun 25, 2021 0.0295 0.0295 0.0295 0 -0.00(-6.65%)
Jun 24, 2021 0.0292 0.0316 0.0291 0.0316 14,000 +0.00(+8.59%)
Jun 23, 2021 0.0300 0.0390 0.0291 0.0291 118,649 -0.00(-3.00%)
Jun 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
Jun 18, 2021 0.0341 0.0341 0.0293 0.0294 3,300 -0.00(-1.67%)
Jun 17, 2021 0.0341 0.0341 0.0293 0.0299 6,123 +0.00(+1.01%)
Jun 16, 2021 0.0341 0.0341 0.0294 0.0296 1,260 -0.00(-13.45%)
Jun 15, 2021 0.0341 0.0387 0.0292 0.0342 10,325 -0.00(-11.63%)
Jun 14, 2021 0.0389 0.0389 0.0293 0.0387 15,630 +0.01(+32.08%)
Jun 11, 2021 0.0341 0.0390 0.0293 0.0293 26,757 -0.00(-2.66%)
Jun 10, 2021 0.0302 0.0302 0.0301 0.0301 558 +0.00(+3.08%)
Jun 09, 2021 0.0390 0.0390 0.0292 0.0292 2,699 -0.01(-20.65%)
Jun 07, 2021 0.0368 0.0368 0.0368 20 +0.01(+26.03%)
Jun 04, 2021 0.0282 0.0292 0.0282 0.0292 10,639 -0.01(-25.13%)
Jun 03, 2021 0.0281 0.0390 0.0280 0.0390 64,710 +0.01(+34.02%)
Jun 02, 2021 0.0300 0.0300 0.0291 0.0291 5,462 +0.00(+0.00%)
Jun 01, 2021 0.0275 0.0390 0.0231 0.0291 222,426 +0.00(+15.94%)
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%)
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.