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
0.00 0.0% 0.1003 0.00 0.00 0.00 0.1003 09:35:51
more quote information »

CIIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.080.11450.080.105237563,6790.020325.38%
1 Month0.110.1430.080.114382382,245-0.0097-8.82%
3 Months0.160.190.080.135757458,371-0.0597-37.31%
6 Months0.26410.310.080.174013954,189-0.1638-62.02%
1 Year0.484950.510.080.282880350,785-0.38465-79.32%
3 Years1.261.580.080.6944869132,816-1.16-92.04%
5 Years0.312.750.080.7863279125,474-0.2097-67.65%

CIIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.1003 -0.0095 -8.65% 0.10 0.1097 0.08425 149,294
Mar 30 2020 0.1098 0.0001 0.09% 0.104 0.1098 0.09425 76,408
Mar 27 2020 0.1097 -0.0023 -2.05% 0.1099 0.1099 0.1008 27,034
Mar 26 2020 0.112 0.012 12.0% 0.10 0.1145 0.10 50,982
Mar 25 2020 0.10 -0.0001 -0.1% 0.08 0.1145 0.08 14,677
Mar 24 2020 0.1001 -0.0099 -9.0% 0.102 0.115 0.095 93,084
Mar 23 2020 0.11 -0.01 -8.33% 0.129 0.129 0.102 29,760
Mar 20 2020 0.12 0.018 17.65% 0.103 0.129 0.1025 72,161
Mar 19 2020 0.102 0.00 0.0% 0.102 0.12975 0.102 85,100
Mar 18 2020 0.102 0.0008 0.79% 0.102 0.139 0.102 19,629
Mar 17 2020 0.1012 0.001 1.0% 0.113 0.1399 0.1001 69,866
Mar 16 2020 0.1002 -0.0098 -8.91% 0.1001 0.110575 0.1001 29,466
Mar 13 2020 0.11 -0.011 -9.09% 0.143 0.143 0.1001 325,642
Mar 12 2020 0.121 -0.009 -6.92% 0.1265 0.13675 0.121 66,235
Mar 11 2020 0.13 -0.0025 -1.89% 0.133 0.143 0.13 108,376
Mar 10 2020 0.1325 0.0225 20.45% 0.10 0.14225 0.10 311,833
Mar 09 2020 0.11 -0.015 -12.0% 0.12 0.14 0.11 65,180
Mar 06 2020 0.125 0.003 2.46% 0.105 0.125 0.105 21,255
Mar 05 2020 0.122 -0.0055 -4.31% 0.105 0.13625 0.10 12,958
Mar 04 2020 0.1275 -0.0025 -1.92% 0.11 0.13 0.11 15,967
Mar 03 2020 0.13 0.01 8.33% 0.115 0.145 0.115 31,544
Mar 02 2020 0.12 0.004 3.45% 0.1155 0.145 0.115 37,491
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.