CIIX - Chineseinvestors.com, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 20190.40000.41000.38000.39000.39006,900
Jul 19, 20190.38000.42000.38000.39000.390048,600
Jul 18, 20190.42000.42000.38000.38000.380043,000
Jul 17, 20190.39000.41000.39000.40000.40009,900
Jul 16, 20190.42000.42000.38000.41000.410043,600
Jul 15, 20190.39000.42000.39000.41000.4100100,500
Jul 12, 20190.40000.43000.40000.40000.400079,000
Jul 11, 20190.41000.42000.40000.40000.400028,200
Jul 10, 20190.40000.43000.40000.41000.4100136,800
Jul 09, 20190.43000.43000.40000.42000.420078,800
Jul 08, 20190.43000.43000.41000.41000.410024,300
Jul 05, 20190.41000.43000.41000.41000.41008,000
Jul 03, 20190.40000.43000.40000.40000.400035,300
Jul 02, 20190.43000.43000.40000.42000.42006,300
Jul 01, 20190.40000.42000.40000.40000.400021,100
Jun 28, 20190.40000.42000.40000.40000.400021,300
Jun 27, 20190.42000.42000.40000.40000.400065,500
Jun 26, 20190.42000.43000.41000.42000.420011,800
Jun 25, 20190.45000.45000.42000.42000.420022,000
Jun 24, 20190.45000.45000.43000.43000.430041,200
Jun 21, 20190.43000.45000.43000.45000.450053,700
Jun 20, 20190.41000.45000.41000.45000.450059,900
Jun 19, 20190.42000.43000.41000.41000.410019,000
Jun 18, 20190.40000.45000.40000.42000.420060,900
Jun 17, 20190.46000.46000.40000.45000.450053,700
Jun 14, 20190.40000.42000.40000.41000.41004,900
Jun 13, 20190.46000.46000.41000.41000.410010,300
Jun 12, 20190.44000.44000.42000.43000.43008,000
Jun 11, 20190.40000.45000.40000.45000.450032,500
Jun 10, 20190.42000.47000.40000.40000.400087,600
Jun 07, 20190.42000.42000.40000.42000.4200153,200
Jun 06, 20190.42000.44000.42000.42000.420046,500
Jun 05, 20190.43000.45000.42000.42000.420022,200
Jun 04, 20190.42000.45000.42000.45000.45007,100
Jun 03, 20190.47000.47000.42000.42000.420062,000
May 31, 20190.41000.47000.41000.46000.460023,300
May 30, 20190.43000.47000.42000.45000.450030,100
May 29, 20190.47000.47000.42000.43000.430019,500
May 28, 20190.45000.47000.43000.43000.430017,900
May 24, 20190.42000.50000.42000.44000.440020,800
May 23, 20190.44000.46000.43000.43000.430050,000
May 22, 20190.45000.48000.44000.44000.440014,000
May 21, 20190.44000.49000.44000.45000.450031,700
May 20, 20190.46000.49000.46000.46000.460061,300
May 17, 20190.46000.49000.46000.46000.460021,600
May 16, 20190.46000.47000.46000.46000.460032,300
May 15, 20190.49000.49000.46000.46000.460030,700
May 14, 20190.46000.48000.45000.46000.460057,000
May 13, 20190.48000.49000.45000.46000.4600120,500
May 10, 20190.46000.49000.46000.49000.490028,700
May 09, 20190.46000.49000.46000.47000.470021,900
May 08, 20190.46000.49000.46000.47000.470034,700
May 07, 20190.46000.49000.46000.49000.490037,200
May 06, 20190.50000.50000.46000.47000.470047,300
May 03, 20190.46000.49000.46000.48000.480055,800
May 02, 20190.50000.50000.47000.47000.470025,000
May 01, 20190.50000.50000.47000.47000.470038,800
Apr 30, 20190.48000.49000.47000.47000.470050,700
Apr 29, 20190.50000.50000.47000.48000.480024,400
Apr 26, 20190.46000.50000.46000.50000.500039,100
Apr 25, 20190.49000.50000.46000.48000.480016,600
Apr 24, 20190.50000.50000.47000.49000.490089,300
Apr 23, 20190.49000.49000.45000.48000.480082,700
Apr 22, 20190.46000.50000.45000.45000.4500147,100
Apr 18, 20190.50000.50000.46000.47000.470073,800
Apr 17, 20190.48000.50000.46000.48000.4800218,400
Apr 16, 20190.46000.50000.46000.48000.480073,300
Apr 15, 20190.46000.49000.46000.46000.460039,300
Apr 12, 20190.50000.50000.46000.46000.460037,500
Apr 11, 20190.46000.48000.46000.48000.480046,000
Apr 10, 20190.50000.51000.47000.48000.480082,600
Apr 09, 20190.47000.50000.46000.50000.500053,900
Apr 08, 20190.49000.49000.47000.48000.480058,600
Apr 05, 20190.47000.50000.47000.48000.480054,100
Apr 04, 20190.50000.50000.48000.48000.48008,100
Apr 03, 20190.47000.50000.47000.50000.500043,900
Apr 02, 20190.51000.51000.49000.50000.500050,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...