CIIX

Chineseinvestors com (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0005 -2.78% 0.0175 16:31:10
Open Price Low Price High Price Close Price Prev Close
0.016 0.0133 0.0269 0.0175 0.018
more quote information »

CIIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01250.02990.010.0178525130,7130.00540.0%
1 Month0.03880.03880.010.021736253,987-0.0213-54.9%
3 Months0.0360.04250.010.027304944,446-0.0185-51.39%
6 Months0.05150.0810.010.046195972,188-0.034-66.02%
1 Year0.02910.0990.010.043428568,486-0.0116-39.86%
3 Years0.381.250.010.4938867121,734-0.3625-95.39%
5 Years0.302.750.010.65349113,847-0.2825-94.17%

CIIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.0175 -0.0005 -2.78% 0.016 0.0269 0.0133 1,910
Jul 30 2021 0.018 -0.006 -25.0% 0.016 0.02245 0.016 15,564
Jul 29 2021 0.024 0.0038 18.81% 0.0133 0.024 0.0133 33,140
Jul 28 2021 0.0202 0.0003 1.51% 0.0199 0.02055 0.0131 47,201
Jul 27 2021 0.0199 0.0029 17.06% 0.0299 0.0299 0.0199 54,687
Jul 26 2021 0.017 -0.007 -29.17% 0.0125 0.022 0.01 502,974
Jul 23 2021 0.024 -0.001 -4.0% 0.02375 0.0299 0.022 53,794
Jul 22 2021 0.025 -0.0025 -9.09% 0.025 0.025 0.025 100
Jul 21 2021 0.0275 0.0025 10.0% 0.025 0.028 0.0225 11,496
Jul 20 2021 0.025 -0.0013 -4.94% 0.025 0.025 0.025 400
Jul 19 2021 0.0263 0.00005 0.19% 0.0225 0.0263 0.022 12,088
Jul 16 2021 0.02625 -0.00125 -4.55% 0.025 0.0275 0.025 29,575
Jul 15 2021 0.0275 -0.0025 -8.33% 0.0275 0.0275 0.0275 34,339
Jul 14 2021 0.03 0.00 0.0% 0.03 0.03 0.0283 125,194
Jul 13 2021 0.03 -0.0082 -21.47% 0.03 0.035 0.03 59,985
Jul 12 2021 0.0382 0.0041 12.02% 0.03 0.0382 0.03 2,250
Jul 09 2021 0.0341 0.00 0.0% 0.0295 0.0341 0.0295 3,400
Jul 08 2021 0.0341 0.0041 13.67% 0.029 0.0341 0.029 4,450
Jul 07 2021 0.03 -0.00435 -12.66% 0.0301 0.0384 0.03 33,422
Jul 06 2021 0.03435 -0.00005 -0.15% 0.0388 0.0388 0.03435 1,697
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.