Chineseinvestors.com, Inc. Historical Data - CIIX

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Chineseinvestors.com, Inc. (QB) CIIX OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.175 0.175 0.16 0.175 0.175 16:22:29
more quote information »

CIIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.17390.1790.1590.171807345,9290.00110.63%
1 Month0.18210.190.150.167758162,358-0.0071-3.9%
3 Months0.200.2850.150.198398453,120-0.025-12.5%
6 Months0.39650.440.150.257049648,761-0.2215-55.86%
1 Year0.510.550.150.369259153,443-0.335-65.69%
3 Years1.752.750.150.7955784139,505-1.58-90.0%
5 Years0.312.750.120.8036597129,124-0.135-43.55%

CIIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 0.175 0.00 0.0% 0.175 0.175 0.16 13,988
Jan 21 2020 0.175 -0.003 -1.69% 0.178 0.178 0.159 43,822
Jan 17 2020 0.178 0.00 0.0% 0.1601 0.178 0.1601 56,621
Jan 16 2020 0.178 0.01507 9.25% 0.1601 0.179 0.1601 16,481
Jan 15 2020 0.162935 -0.01097 -6.31% 0.1739 0.179 0.162935 66,793
Jan 14 2020 0.1739 0.0179 11.47% 0.156 0.1739 0.156 52,571
Jan 13 2020 0.156 -0.004 -2.5% 0.1566 0.175 0.152 20,850
Jan 10 2020 0.16 0.00 0.0% 0.16 0.1635 0.152 64,049
Jan 09 2020 0.16 0.00 0.0% 0.152 0.16 0.152 45,720
Jan 08 2020 0.16 0.00 0.0% 0.16 0.17125 0.1585 45,566
Jan 07 2020 0.16 -0.00145 -0.9% 0.1785 0.1785 0.155 85,436
Jan 06 2020 0.16145 -0.01855 -10.31% 0.1799 0.1799 0.1576 33,362
Jan 03 2020 0.18 0.01503 9.11% 0.185 0.185 0.16 30,944
Jan 02 2020 0.164975 0.00498 3.11% 0.1852 0.1852 0.16 26,210
Dec 31 2019 0.16 -0.01 -5.88% 0.15 0.1899 0.15 118,746
Dec 30 2019 0.17 -0.00245 -1.42% 0.15 0.17 0.15 75,931
Dec 27 2019 0.17245 -0.0063 -3.52% 0.18 0.1806 0.165 213,119
Dec 26 2019 0.17875 -0.0123 -6.44% 0.1821 0.19 0.1712 63,860
Dec 24 2019 0.19105 -0.00895 -4.48% 0.205 0.21 0.18 18,450
Dec 23 2019 0.20 0.01 5.26% 0.19 0.20 0.1765 68,715
See More Historical Prices »


Your Recent History
USOTC
CIIX
Chineseinv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.