CIIX

Chineseinvestors com (PK) Historical Data

CIIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.039 0.007 21.88% 0.03145 0.039 0.03145 68,659
Jan 21 2021 0.032 0.00 +0.00% 0.03465 0.039 0.0313 0
Jan 21 2021 0.032 -0.006 -15.79% 0.03465 0.039 0.0313 35,937
Jan 20 2021 0.038 0.007 22.58% 0.035 0.039 0.03 147,056
Jan 19 2021 0.031 0.00 0.0% 0.037 0.037 0.029 123,890
Jan 18 2021 0.031 0.00 +0.00% 0.029 0.037 0.029 0
Jan 15 2021 0.031 0.00 +0.00% 0.029 0.037 0.029 0
Jan 15 2021 0.031 -0.00005 -0.16% 0.029 0.037 0.029 43,369
Jan 14 2021 0.03105 -0.00195 -5.91% 0.0282 0.035 0.0282 60,439
Jan 13 2021 0.033 0.00 0.0% 0.036 0.036 0.0281 5,600
Jan 12 2021 0.033 0.003 10.0% 0.035 0.035 0.028 68,250
Jan 11 2021 0.03 0.003 11.11% 0.025 0.033 0.025 51,112
Jan 08 2021 0.027 -0.0001 -0.37% 0.027 0.035 0.027 3,370
Jan 07 2021 0.0271 0.00 +0.00% 0.027 0.03105 0.027 0
Jan 07 2021 0.0271 0.0001 0.37% 0.027 0.03105 0.027 15,208
Jan 06 2021 0.027 -0.008 -22.86% 0.035 0.035 0.0255 3,600
Jan 05 2021 0.035 0.008 29.63% 0.031 0.035 0.031 10,690
Jan 04 2021 0.027 0.00 0.0% 0.0273 0.0273 0.02695 8,425
Jan 01 2021 0.027 0.00 +0.00% 0.0231 0.031 0.0231 0
Dec 31 2020 0.027 0.00 0.0% 0.0231 0.031 0.0231 148,106
Dec 30 2020 0.027 -0.001 -3.57% 0.0231 0.031 0.0231 164,389
Dec 29 2020 0.028 0.0012 4.48% 0.0231 0.0295 0.0231 263,928
Dec 28 2020 0.0268 0.00 +0.00% 0.026 0.031 0.025 0
Dec 28 2020 0.0268 -0.0012 -4.29% 0.026 0.031 0.025 275,565
Dec 25 2020 0.028 0.00 +0.00% 0.028 0.0295 0.028 0
Dec 24 2020 0.028 0.00 +0.00% 0.028 0.0295 0.028 0
Dec 24 2020 0.028 -0.003 -9.68% 0.028 0.0295 0.028 246,719
Dec 23 2020 0.031 0.0028 9.93% 0.024 0.035 0.024 30,913
Dec 22 2020 0.0282 -0.0018 -6.0% 0.02555 0.03155 0.02555 172,913
Dec 21 2020 0.03 0.0068 29.31% 0.023 0.037 0.023 270,583
Dec 18 2020 0.0232 -0.0053 -18.6% 0.025 0.03 0.0232 28,371
Dec 17 2020 0.0285 0.00 +0.00% 0.0227 0.03 0.0227 0
Dec 17 2020 0.0285 0.00 0.0% 0.0227 0.03 0.0227 81,262
Dec 16 2020 0.0285 0.0009 3.26% 0.03 0.03 0.027 65,369
Dec 15 2020 0.0276 0.00 +0.00% 0.02485 0.0285 0.0227 0
Dec 15 2020 0.0276 0.0006 2.22% 0.02485 0.0285 0.0227 27,675
Dec 14 2020 0.027 -0.0028 -9.4% 0.0227 0.0298 0.0227 136,333
Dec 11 2020 0.0298 0.0048 19.2% 0.023 0.0298 0.023 16,285
Dec 10 2020 0.025 -0.0045 -15.25% 0.0262 0.0315 0.024 130,832
Dec 09 2020 0.0295 0.00 +0.00% 0.0262 0.037 0.0262 0
Dec 09 2020 0.0295 -0.0055 -15.71% 0.0262 0.037 0.0262 8,952
Dec 08 2020 0.035 -0.001 -2.78% 0.039 0.039 0.024 64,035
Dec 07 2020 0.036 0.0134 59.29% 0.025 0.039 0.025 65,212
Dec 04 2020 0.0226 0.00 +0.00% 0.0225 0.037 0.0225 0
Dec 04 2020 0.0226 -0.0024 -9.6% 0.0225 0.037 0.0225 80,494
Dec 03 2020 0.025 0.00 +0.00% 0.0223 0.03 0.0222 0
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 0.00 +0.00% 0.03 0.0315 0.0221 0
Nov 30 2020 0.03 0.002 7.14% 0.03 0.0315 0.0221 122,341
Nov 27 2020 0.028 0.00 +0.00% 0.02975 0.02975 0.028 0
Nov 27 2020 0.028 -0.001 -3.45% 0.02975 0.02975 0.028 2,500
Nov 26 2020 0.029 0.00 +0.00% 0.0313 0.0315 0.02605 0
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 0.00 +0.00% 0.0207 0.0289 0.0207 0
Nov 20 2020 0.0289 0.0078 36.97% 0.0207 0.0289 0.0207 33,349
Nov 19 2020 0.0211 0.00 +0.00% 0.025 0.0265 0.0211 0
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 0.00 +0.00% 0.0206 0.02525 0.0206 0
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 0.00 +0.00% 0.0289 0.029 0.0205 0
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
Nov 03 2020 0.0205 0.00 +0.00% 0.0205 0.0205 0.0205 0
Nov 03 2020 0.0205 0.00 0.0% 0.0205 0.0205 0.0205 6,365
Nov 02 2020 0.0205 0.00 0.0% 0.0205 0.0247 0.0205 11,463
Oct 30 2020 0.0205 0.00 +0.00% 0.0205 0.02475 0.0205 0
Oct 30 2020 0.0205 0.0005 2.5% 0.0205 0.02475 0.0205 31,477
Oct 29 2020 0.02 -0.004 -16.67% 0.0204 0.029 0.02 121,447
Oct 28 2020 0.024 0.00 +0.00% 0.0265 0.0265 0.024 0
Oct 28 2020 0.024 -0.005 -17.24% 0.0265 0.0265 0.024 11,800
Oct 27 2020 0.029 0.0088 43.56% 0.024 0.029 0.024 36,623
Oct 26 2020 0.0202 0.00 +0.00% 0.0299 0.0299 0.0202 0
Oct 26 2020 0.0202 -0.0078 -27.86% 0.0299 0.0299 0.0202 5,750


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.