Chineseinvestors com (QB) Historical Data - CIIX

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 (QB) CIIX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.008 -5.97% 0.126 0.12 0.1449 0.12 0.134 16:30:15
more quote information »

CIIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.15150.15150.120.140734637,340-0.0255-16.83%
1 Month0.17510.190.120.154760951,080-0.0491-28.04%
3 Months0.200.24380.120.171147353,278-0.074-37.0%
6 Months0.330.370.120.216904149,122-0.204-61.82%
1 Year0.500.520.120.332851150,258-0.374-74.8%
3 Years1.301.830.120.7220324133,554-1.17-90.31%
5 Years0.312.750.120.7972981126,908-0.184-59.35%

CIIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.126 -0.008 -5.97% 0.12 0.1449 0.12 66,316
Feb 25 2020 0.134 -0.0159 -10.61% 0.1316 0.1449 0.13 53,971
Feb 24 2020 0.1499 0.0114 8.23% 0.1395 0.15 0.13 34,268
Feb 21 2020 0.1385 -0.0015 -1.07% 0.149 0.149 0.135 45,956
Feb 20 2020 0.14 -0.009 -6.04% 0.142 0.149 0.135 31,323
Feb 19 2020 0.149 0.004 2.76% 0.1515 0.1515 0.135 21,184
Feb 18 2020 0.145 -0.002 -1.36% 0.15 0.15 0.135 20,064
Feb 14 2020 0.147 0.007 5.0% 0.15 0.15 0.14 14,950
Feb 13 2020 0.14 -0.018 -11.39% 0.135 0.151 0.135 261,914
Feb 12 2020 0.158 -0.0027 -1.68% 0.12 0.17275 0.12 7,525
Feb 11 2020 0.1607 -0.0243 -13.14% 0.1825 0.1825 0.15 52,872
Feb 10 2020 0.185 0.031 20.13% 0.154 0.185 0.154 103,167
Feb 07 2020 0.154 0.00 0.0% 0.19 0.19 0.15 36,225
Feb 06 2020 0.154 -0.011 -6.67% 0.16 0.16475 0.154 108,114
Feb 05 2020 0.165 0.004 2.48% 0.17 0.17 0.16 21,741
Feb 04 2020 0.161 0.001 0.63% 0.17 0.17 0.16 19,113
Feb 03 2020 0.16 -0.02 -11.11% 0.16 0.175 0.16 23,622
Jan 31 2020 0.18 -0.0025 -1.37% 0.18 0.18 0.16 95,894
Jan 30 2020 0.1825 -0.0045 -2.41% 0.19 0.19 0.18 8,379
Jan 29 2020 0.187 0.0045 2.47% 0.1751 0.187 0.1751 10,239
Jan 28 2020 0.1825 -0.0075 -3.95% 0.1615 0.19 0.1615 23,861
Jan 27 2020 0.19 0.00 0.0% 0.165 0.19 0.165 18,188
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.