CIIX

Chineseinvestors com (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Chineseinvestors com Inc (PK) CIIX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.025 08:00:00
Open Price Low Price High Price Close Price Previous Close
0.025
more quote information »

CIIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.029750.03150.02210.027340273,925-0.00475-15.97%
1 Month0.02890.03150.02050.026135240,396-0.0039-13.49%
3 Months0.03490.035750.0170.025115332,458-0.0099-28.37%
6 Months0.070.0750.0170.038128973,255-0.045-64.29%
1 Year0.200.24380.0170.076448363,724-0.175-87.5%
3 Years0.691.580.0170.611524128,046-0.665-96.38%
5 Years0.312.750.0170.7205767116,083-0.285-91.94%

CIIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.025 -0.005 -16.67% 0.0223 0.03 0.0222 156,300
Dec 02 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
Dec 01 2020 0.03 0.00 0.0% 0.0223 0.03 0.0223 14,560
Nov 30 2020 0.03 0.002 7.14% 0.03 0.0315 0.0221 122,341
Nov 27 2020 0.028 -0.001 -3.45% 0.02975 0.02975 0.028 2,500
Nov 25 2020 0.029 -0.001 -3.33% 0.0313 0.0315 0.02605 42,148
Nov 24 2020 0.03 0.00455 17.88% 0.0289 0.0312 0.022 68,460
Nov 23 2020 0.02545 -0.00345 -11.94% 0.0215 0.0289 0.021 69,774
Nov 20 2020 0.0289 0.0078 36.97% 0.0207 0.0289 0.0207 33,349
Nov 19 2020 0.0211 -0.0037 -14.92% 0.025 0.0265 0.0211 17,920
Nov 18 2020 0.0248 0.0042 20.39% 0.0206 0.0248 0.0206 12,755
Nov 17 2020 0.0206 0.00 0.0% 0.0206 0.0295 0.0206 62,355
Nov 16 2020 0.0206 -0.0022 -9.65% 0.0206 0.029 0.0206 16,875
Nov 13 2020 0.0228 -0.0025 -9.88% 0.0206 0.02525 0.0206 19,850
Nov 12 2020 0.0253 0.0047 22.82% 0.02248 0.029 0.02248 3,930
Nov 11 2020 0.0206 -0.0093 -31.1% 0.03 0.03 0.0206 7,600
Nov 10 2020 0.0299 0.0093 45.15% 0.0206 0.03 0.0206 10,853
Nov 09 2020 0.0206 -0.0083 -28.72% 0.0289 0.029 0.0205 42,260
Nov 06 2020 0.0289 0.0039 15.6% 0.0289 0.0289 0.0205 23,296
Nov 05 2020 0.025 0.0045 21.95% 0.0247 0.025 0.0205 24,100
Nov 04 2020 0.0205 0.00 0.0% 0.0205 0.0205 0.0205 3,000
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.