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 (%)
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%)
Jul 01, 2019 0.4002 0.4243 0.4002 0.4010 21,106 +0.00(+0.02%)
Jun 28, 2019 0.4002 0.4150 0.4002 0.4009 21,300 +0.00(+0.17%)
Jun 27, 2019 0.4150 0.4200 0.4002 0.4002 65,453 -0.01(-3.57%)
Jun 26, 2019 0.4150 0.4275 0.4100 0.4150 11,809 +0.00(+0.00%)
Jun 25, 2019 0.4500 0.4500 0.4150 0.4150 22,030 -0.02(-3.49%)
Jun 24, 2019 0.4500 0.4500 0.4265 0.4300 41,213 -0.02(-4.42%)
Jun 21, 2019 0.4312 0.4500 0.4300 0.4499 53,700 +0.00(+0.04%)
Jun 20, 2019 0.4100 0.4497 0.4050 0.4497 59,943 +0.04(+9.68%)
Jun 19, 2019 0.4160 0.4347 0.4100 0.4100 18,972 -0.01(-3.39%)
Jun 18, 2019 0.4001 0.4498 0.4001 0.4244 60,871 -0.03(-5.63%)
Jun 17, 2019 0.4600 0.4600 0.4000 0.4497 53,726 +0.04(+10.87%)
Jun 14, 2019 0.4000 0.4200 0.4000 0.4056 4,900 -0.01(-1.70%)
Jun 13, 2019 0.4600 0.4600 0.4101 0.4126 10,305 -0.02(-4.05%)
Jun 12, 2019 0.4400 0.4400 0.4150 0.4300 7,973 -0.02(-4.42%)
Jun 11, 2019 0.4001 0.4500 0.4000 0.4499 32,476 +0.05(+12.45%)
Jun 10, 2019 0.4200 0.4700 0.4000 0.4001 87,617 -0.02(-4.74%)
Jun 07, 2019 0.4200 0.4200 0.4000 0.4200 153,100 +0.00(+0.00%)
Jun 06, 2019 0.4200 0.4400 0.4200 0.4200 46,545 -0.00(-0.33%)
Jun 05, 2019 0.4300 0.4450 0.4210 0.4214 22,211 -0.03(-6.36%)
Jun 04, 2019 0.4200 0.4500 0.4200 0.4500 7,114 +0.03(+7.14%)
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.