CIIX - Chineseinvestors.com, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.20000.21000.19000.20000.200024,200
Dec 10, 20190.20000.22000.18000.18000.180090,500
Dec 09, 20190.20000.21000.20000.21000.21009,200
Dec 06, 20190.21000.21000.20000.20000.20007,400
Dec 05, 20190.22000.22000.20000.20000.200077,900
Dec 04, 20190.20000.22000.20000.21000.210027,500
Dec 03, 20190.18000.24000.18000.22000.220026,900
Dec 02, 20190.17000.27000.17000.22000.220051,100
Nov 29, 20190.18000.24000.18000.24000.240010,900
Nov 27, 20190.24000.24000.19000.20000.200087,600
Nov 26, 20190.22000.24000.22000.23000.230027,100
Nov 25, 20190.27000.27000.22000.24000.240079,300
Nov 22, 20190.26000.28000.25000.25000.250053,800
Nov 21, 20190.27000.27000.23000.27000.270030,100
Nov 20, 20190.24000.27000.24000.27000.270081,400
Nov 19, 20190.25000.27000.25000.26000.260014,900
Nov 18, 20190.22000.27000.22000.25000.250021,900
Nov 15, 20190.25000.26000.22000.25000.250059,100
Nov 14, 20190.26000.27000.24000.26000.260050,600
Nov 13, 20190.25000.28000.24000.27000.2700115,600
Nov 12, 20190.22000.24000.20000.24000.240064,200
Nov 11, 20190.19000.22000.18000.22000.220087,400
Nov 08, 20190.18000.19000.17000.19000.190035,500
Nov 07, 20190.17000.20000.17000.18000.180048,000
Nov 06, 20190.19000.20000.18000.19000.190067,500
Nov 05, 20190.19000.21000.18000.19000.190032,400
Nov 04, 20190.17000.22000.17000.22000.220015,400
Nov 01, 20190.20000.22000.18000.21000.210026,200
Oct 31, 20190.21000.22000.21000.22000.22007,800
Oct 30, 20190.20000.23000.20000.22000.220014,900
Oct 29, 20190.22000.22000.20000.20000.20004,900
Oct 28, 20190.20000.23000.20000.21000.210053,900
Oct 25, 20190.20000.21000.18000.21000.210011,600
Oct 24, 20190.20000.22000.19000.20000.200073,400
Oct 23, 20190.21000.21000.18000.20000.2000174,900
Oct 22, 20190.24000.24000.21000.21000.210099,100
Oct 21, 20190.24000.25000.23000.24000.240035,100
Oct 18, 20190.24000.27000.24000.26000.260031,500
Oct 17, 20190.28000.28000.24000.26000.260024,500
Oct 16, 20190.25000.28000.25000.26000.260036,600
Oct 15, 20190.26000.26000.25000.26000.260031,300
Oct 14, 20190.26000.27000.25000.27000.270022,000
Oct 11, 20190.25000.27000.25000.27000.270085,700
Oct 10, 20190.26000.27000.26000.26000.260033,900
Oct 09, 20190.31000.31000.25000.27000.270046,000
Oct 08, 20190.29000.29000.26000.26000.260021,400
Oct 07, 20190.25000.29000.25000.28000.280027,800
Oct 04, 20190.30000.30000.25000.26000.260012,300
Oct 03, 20190.27000.29000.25000.29000.290031,000
Oct 02, 20190.30000.30000.25000.26000.26007,600
Oct 01, 20190.26000.28000.25000.25000.250015,600
Sep 30, 20190.25000.28000.25000.28000.28005,300
Sep 27, 20190.31000.31000.25000.27000.27008,500
Sep 26, 20190.27000.28000.25000.26000.260032,600
Sep 25, 20190.28000.28000.28000.28000.280020,600
Sep 24, 20190.26000.29000.26000.27000.2700227,900
Sep 23, 20190.28000.29000.27000.27000.270069,300
Sep 20, 20190.28000.30000.28000.30000.300039,700
Sep 19, 20190.28000.30000.28000.30000.300042,700
Sep 18, 20190.29000.31000.28000.28000.280057,700
Sep 17, 20190.30000.32000.29000.29000.290041,500
Sep 16, 20190.31000.32000.29000.31000.310097,200
Sep 13, 20190.30000.32000.29000.32000.320031,600
Sep 12, 20190.30000.32000.30000.32000.320037,800
Sep 11, 20190.31000.32000.29000.31000.310022,200
Sep 10, 20190.29000.32000.29000.32000.320018,300
Sep 09, 20190.33000.35000.29000.31000.310071,200
Sep 06, 20190.28000.34000.28000.32000.320021,600
Sep 05, 20190.30000.36000.28000.34000.340041,100
Sep 04, 20190.28000.37000.28000.32000.320063,900
Sep 03, 20190.27000.34000.27000.32000.32005,500
Aug 30, 20190.37000.37000.28000.33000.3300142,000
Aug 29, 20190.37000.37000.30000.34000.340037,200
Aug 28, 20190.37000.37000.32000.33000.330016,500
Aug 27, 20190.35000.37000.30000.32000.320022,000
Aug 26, 20190.33000.34000.29000.34000.340042,300
Aug 23, 20190.27000.34000.27000.34000.340013,900
Aug 22, 20190.35000.37000.34000.34000.340083,800
Aug 21, 20190.35000.36000.35000.36000.360012,600
Aug 20, 20190.39000.39000.35000.36000.360018,900
Aug 19, 20190.36000.36000.36000.36000.3600-
Aug 16, 20190.36000.36000.36000.36000.3600-
Aug 15, 20190.36000.36000.35000.36000.360066,200
Aug 14, 20190.37000.37000.36000.36000.360058,000
Aug 13, 20190.38000.39000.37000.37000.370060,000
Aug 12, 20190.38000.43000.38000.38000.380022,000
Aug 09, 20190.38000.39000.37000.38000.38008,600
Aug 08, 20190.39000.39000.38000.38000.380010,000
Aug 07, 20190.39000.39000.37000.37000.3700153,500
Aug 06, 20190.39000.39000.39000.39000.390025,700
Aug 05, 20190.39000.42000.38000.39000.390084,300
Aug 02, 20190.39000.42000.39000.40000.400061,600
Aug 01, 20190.40000.43000.40000.43000.430041,400
Jul 31, 20190.38000.43000.38000.41000.410030,800
Jul 30, 20190.43000.44000.41000.42000.420022,100
Jul 29, 20190.41000.43000.40000.42000.420089,900
Jul 26, 20190.37000.42000.37000.39000.390052,500
Jul 25, 20190.37000.41000.37000.41000.410025,000
Jul 24, 20190.39000.42000.37000.37000.370066,200
Jul 23, 20190.39000.41000.39000.39000.390046,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...