Dark

CIIX
Chineseinvestors.com Inc Common Stock
stock OTC

Inactive

Mar 9, 2022

0.000100USD0.000%(0.000000)2,450

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-09	0.0001	0.0001	0.0001	0.0001	0.000%	2,450	0.000%
2022-03-08	0.0001	0.0001	0.0001	0.0001	0.000%	200	0.000%
2022-03-07	0.0001	0.0001	0.0001	0.0001	0.000%	4,000	0.000%
2022-02-16	0.0001	0.0001	0.0001	0.0001	-50.000%	200	0.000%
2021-12-31	0.0002	0.0002	0.0002	0.0002	0.000%	115	-50.000%
2021-12-30	0.0002	0.0002	0.0002	0.0002	0.000%	27,307	-50.000%
2021-12-29	0.0002	0.0002	0.0002	0.0002	0.000%	26,995	-50.000%
2021-12-28	0.0001	0.0002	0.0001	0.0002	+100.000%	22,112	-50.000%
2021-12-27	0.0001	0.0001	0.0001	0.0001	0.000%	4,240	0.000%
2021-12-23	0.0001	0.0001	0.0001	0.0001	0.000%	59,860	0.000%
2021-12-22	0.0001	0.0001	0.0001	0.0001	0.000%	8,610	0.000%
2021-12-21	0.0001	0.0001	0.0001	0.0001	0.000%	16,075	0.000%
2021-12-20	0.0001	0.0001	0.0001	0.0001	0.000%	11,515	0.000%
2021-12-17	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2021-12-16	0.0001	0.0001	0.0001	0.0001	0.000%	1,000	0.000%
2021-12-15	0.0001	0.0001	0.0001	0.0001	0.000%	133,500	0.000%
2021-12-13	0.0001	0.0001	0.0001	0.0001	0.000%	21,100	0.000%
2021-12-10	0.0001	0.0001	0.0001	0.0001	0.000%	29,000	0.000%
2021-12-08	0.0001	0.0001	0.0001	0.0001	0.000%	1,600	0.000%
2021-11-22	0.0001	0.0001	0.0001	0.0001	0.000%	34,100	0.000%
2021-11-17	0.0001	0.0001	0.0001	0.0001	0.000%	3,500	0.000%
2021-11-16	0.0001	0.0001	0.0001	0.0001	0.000%	252,235	0.000%
2021-11-15	0.0001	0.0001	0.0001	0.0001	-66.667%	3,725	0.000%
2021-11-10	0.0003	0.0003	0.0003	0.0003	+50.000%	104,500	-66.667%
2021-11-09	0.0002	0.0002	0.0001	0.0002	+100.000%	3,700	-50.000%
2021-11-08	0.0001	0.0001	0.0001	0.0001	0.000%	44,725	0.000%
2021-11-05	0.0001	0.0001	0.0001	0.0001	0.000%	2,000	0.000%
2021-11-04	0.0001	0.0001	0.0001	0.0001	0.000%	2,200	0.000%
2021-11-02	0.0001	0.0001	0.0001	0.0001	0.000%	8,000	0.000%
2021-11-01	0.0001	0.0001	0.0001	0.0001	0.000%	11,108	0.000%
2021-10-28	0.0001	0.0001	0.0001	0.0001	0.000%	1,081	0.000%
2021-10-27	0.0001	0.0001	0.0001	0.0001	0.000%	300	0.000%
2021-10-26	0.0001	0.0001	0.0001	0.0001	0.000%	3,000	0.000%
2021-10-25	0.0001	0.0001	0.0001	0.0001	0.000%	35,000	0.000%
2021-10-22	0.0001	0.0001	0.0001	0.0001	0.000%	200,000	0.000%
2021-10-20	0.0001	0.0001	0.0001	0.0001	0.000%	1,000	0.000%
2021-10-19	0.0001	0.0001	0.0001	0.0001	0.000%	25,420	0.000%
2021-10-18	0.0001	0.0001	0.0001	0.0001	0.000%	5,300	0.000%
2021-10-15	0.0001	0.0001	0.0001	0.0001	0.000%	500	0.000%
2021-10-11	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2021-10-08	0.0001	0.0001	0.0001	0.0001	0.000%	7,106	0.000%
2021-10-07	0.0001	0.0001	0.0001	0.0001	-99.419%	22,200	0.000%
2021-08-24	0.0150	0.0172	0.0150	0.0172	+14.667%	3,225	-99.419%
2021-08-23	0.0131	0.0150	0.0131	0.0150	+14.504%	57,911	-99.333%
2021-08-20	0.0131	0.0140	0.0131	0.0131	-6.429%	174,194	-99.237%
2021-08-19	0.0131	0.0170	0.0131	0.0140	0.000%	131,221	-99.286%
2021-08-18	0.0136	0.0200	0.0136	0.0140	-7.895%	38,356	-99.286%
2021-08-17	0.0192	0.0192	0.0136	0.0152	-38.710%	13,933	-99.342%
2021-08-16	0.0131	0.0248	0.0131	0.0248	+24.000%	13,944	-99.597%
2021-08-12	0.0142	0.0200	0.0120	0.0200	-4.762%	259,165	-99.500%
2021-08-11	0.0142	0.0210	0.0142	0.0210	+19.318%	52,399	-99.524%
2021-08-10	0.0215	0.0215	0.0131	0.0176	-6.878%	56,450	-99.432%
2021-08-06	0.0240	0.0240	0.0189	0.0189	0.000%	10,500	-99.471%
2021-08-05	0.0189	0.0189	0.0189	0.0189	-24.400%	2,045	-99.471%
2021-08-04	0.0189	0.0250	0.0189	0.0250	+32.979%	8,399	-99.600%
2021-08-03	0.0200	0.0200	0.0175	0.0188	+7.429%	21,950	-99.468%
2021-08-02	0.0160	0.0269	0.0133	0.0175	-2.778%	1,910	-99.429%
2021-07-30	0.0160	0.0225	0.0160	0.0180	-25.000%	15,564	-99.444%
2021-07-29	0.0133	0.0240	0.0133	0.0240	+18.812%	33,140	-99.583%
2021-07-28	0.0199	0.0206	0.0131	0.0202	+1.508%	47,201	-99.505%
2021-07-27	0.0299	0.0299	0.0199	0.0199	+17.059%	54,687	-99.497%
2021-07-26	0.0125	0.0220	0.0100	0.0170	-29.167%	502,974	-99.412%
2021-07-23	0.0238	0.0299	0.0220	0.0240	-4.000%	53,794	-99.583%
2021-07-22	0.0250	0.0250	0.0250	0.0250	-9.091%	100	-99.600%
2021-07-21	0.0250	0.0280	0.0225	0.0275	+10.000%	11,496	-99.636%
2021-07-20	0.0250	0.0250	0.0250	0.0250	-4.943%	400	-99.600%
2021-07-19	0.0225	0.0263	0.0220	0.0263	0.000%	12,088	-99.620%
2021-07-16	0.0250	0.0275	0.0250	0.0263	-4.364%	29,575	-99.620%
2021-07-15	0.0275	0.0275	0.0275	0.0275	-8.333%	34,339	-99.636%
2021-07-14	0.0300	0.0300	0.0283	0.0300	0.000%	125,194	-99.667%
2021-07-13	0.0300	0.0350	0.0300	0.0300	-21.466%	59,985	-99.667%
2021-07-12	0.0300	0.0382	0.0300	0.0382	+12.023%	2,250	-99.738%
2021-07-09	0.0295	0.0341	0.0295	0.0341	-0.872%	3,400	-99.707%
2021-07-06	0.0388	0.0388	0.0344	0.0344	0.000%	1,697	-99.709%
2021-07-02	0.0344	0.0344	0.0344	0.0344	+14.286%	1,000	-99.709%
2021-07-01	0.0301	0.0344	0.0301	0.0301	-22.622%	1,769	-99.668%
2021-06-30	0.0300	0.0389	0.0300	0.0389	+28.808%	18,000	-99.743%
2021-06-29	0.0302	0.0302	0.0302	0.0302	+2.373%	118	-99.669%
2021-06-25	0.0295	0.0295	0.0295	0.0295	-6.646%	714	-99.661%
2021-06-24	0.0292	0.0316	0.0291	0.0316	+8.591%	14,000	-99.684%
2021-06-23	0.0300	0.0390	0.0291	0.0291	-3.000%	118,649	-99.656%
2021-06-21	0.0295	0.0300	0.0294	0.0300	+2.041%	216,000	-99.667%
2021-06-18	0.0293	0.0341	0.0293	0.0294	-1.672%	3,300	-99.660%
2021-06-17	0.0341	0.0341	0.0293	0.0299	+1.014%	6,123	-99.666%
2021-06-16	0.0341	0.0341	0.0294	0.0296	-13.450%	1,260	-99.662%
2021-06-15	0.0341	0.0387	0.0292	0.0342	-11.628%	10,325	-99.708%
2021-06-14	0.0389	0.0389	0.0293	0.0387	+32.082%	15,630	-99.742%
2021-06-11	0.0341	0.0390	0.0293	0.0293	-2.658%	26,757	-99.659%
2021-06-10	0.0302	0.0302	0.0301	0.0301	+3.082%	558	-99.668%
2021-06-09	0.0390	0.0390	0.0292	0.0292	-20.652%	2,699	-99.658%
2021-06-07	0.0294	0.0368	0.0294	0.0368	+26.027%	50,973	-99.728%
2021-06-04	0.0282	0.0292	0.0282	0.0292	-25.128%	10,639	-99.658%
2021-06-03	0.0281	0.0390	0.0280	0.0390	+34.021%	64,710	-99.744%
2021-06-02	0.0300	0.0300	0.0291	0.0291	0.000%	5,462	-99.656%
2021-06-01	0.0275	0.0390	0.0231	0.0291	+15.936%	222,426	-99.656%
2021-05-28	0.0370	0.0378	0.0251	0.0251	-33.947%	100,400	-99.602%
2021-05-27	0.0380	0.0380	0.0380	0.0380	-2.314%	8,000	-99.737%
2021-05-26	0.0335	0.0389	0.0280	0.0389	+38.434%	16,506	-99.743%
2021-05-25	0.0280	0.0336	0.0280	0.0281	-29.574%	4,500	-99.644%
2021-05-24	0.0350	0.0399	0.0300	0.0399	-0.250%	1,815	-99.749%
2021-05-21	0.0300	0.0400	0.0280	0.0400	+33.333%	52,000	-99.750%
2021-05-20	0.0300	0.0300	0.0300	0.0300	0.000%	6,044	-99.667%
2021-05-19	0.0386	0.0414	0.0300	0.0300	-16.667%	54,461	-99.667%
2021-05-18	0.0360	0.0425	0.0360	0.0360	+38.462%	89,351	-99.722%
2021-05-17	0.0300	0.0365	0.0240	0.0260	-31.579%	102,775	-99.615%
2021-05-14	0.0350	0.0380	0.0350	0.0380	+8.571%	95,110	-99.737%
2021-05-11	0.0380	0.0380	0.0350	0.0350	-5.149%	3,905	-99.714%
2021-05-10	0.0360	0.0369	0.0360	0.0369	+2.500%	3,923	-99.729%
2021-05-07	0.0360	0.0360	0.0360	0.0360	0.000%	1,192	-99.722%
2021-05-06	0.0405	0.0405	0.0360	0.0360	-20.000%	8,980	-99.722%
2021-05-05	0.0350	0.0450	0.0350	0.0450	+12.500%	2,470	-99.778%
2021-05-04	0.0375	0.0400	0.0350	0.0400	+14.286%	10,357	-99.750%
2021-05-03	0.0350	0.0350	0.0350	0.0350	0.000%	3,719	-99.714%
2021-04-30	0.0375	0.0400	0.0350	0.0350	-6.667%	61,808	-99.714%
2021-04-29	0.0375	0.0400	0.0350	0.0375	+7.143%	16,600	-99.733%
2021-04-28	0.0350	0.0350	0.0350	0.0350	-0.285%	21,000	-99.714%
2021-04-27	0.0351	0.0351	0.0351	0.0351	-12.469%	500	-99.715%
2021-04-26	0.0230	0.0450	0.0230	0.0401	+0.250%	43,629	-99.751%
2021-04-23	0.0447	0.0447	0.0384	0.0400	+32.890%	43,683	-99.750%
2021-04-21	0.0300	0.0374	0.0300	0.0301	+0.333%	1,072	-99.668%
2021-04-20	0.0300	0.0350	0.0300	0.0300	0.000%	2,120	-99.667%
2021-04-19	0.0300	0.0300	0.0300	0.0300	-0.332%	2,000	-99.667%
2021-04-16	0.0350	0.0350	0.0301	0.0301	+0.333%	595	-99.668%
2021-04-15	0.0400	0.0499	0.0300	0.0300	0.000%	375,860	-99.667%
2021-04-14	0.0300	0.0300	0.0300	0.0300	0.000%	9,316	-99.667%
2021-04-13	0.0300	0.0310	0.0280	0.0300	+6.383%	245,517	-99.667%
2021-04-12	0.0256	0.0282	0.0230	0.0282	+28.182%	18,100	-99.645%
2021-04-09	0.0250	0.0250	0.0220	0.0220	-16.667%	50,020	-99.545%
2021-04-08	0.0285	0.0285	0.0264	0.0264	-1.859%	650	-99.621%
2021-04-07	0.0240	0.0287	0.0240	0.0269	-10.333%	30,400	-99.628%
2021-04-06	0.0240	0.0310	0.0240	0.0300	+25.000%	10,070	-99.667%
2021-04-05	0.0375	0.0400	0.0240	0.0240	-27.273%	148,797	-99.583%
2021-04-01	0.0330	0.0330	0.0330	0.0330	+10.000%	2,000	-99.697%
2021-03-31	0.0260	0.0300	0.0260	0.0300	+7.143%	35,635	-99.667%
2021-03-30	0.0324	0.0324	0.0280	0.0280	-13.580%	62,003	-99.643%
2021-03-29	0.0281	0.0324	0.0281	0.0324	+8.000%	6,210	-99.691%
2021-03-26	0.0300	0.0300	0.0300	0.0300	-7.692%	44,040	-99.667%
2021-03-25	0.0281	0.0400	0.0281	0.0325	+8.333%	32,860	-99.692%
2021-03-24	0.0415	0.0415	0.0300	0.0300	-17.808%	299,170	-99.667%
2021-03-23	0.0360	0.0380	0.0350	0.0365	-8.750%	40,845	-99.726%
2021-03-22	0.0401	0.0450	0.0390	0.0400	-17.864%	102,070	-99.750%
2021-03-19	0.0411	0.0487	0.0411	0.0487	+15.952%	3,269	-99.795%
2021-03-18	0.0420	0.0420	0.0420	0.0420	0.000%	6,400	-99.762%
2021-03-17	0.0455	0.0499	0.0420	0.0420	-16.000%	19,555	-99.762%
2021-03-16	0.0500	0.0500	0.0455	0.0500	0.000%	29,650	-99.800%
2021-03-15	0.0455	0.0500	0.0410	0.0500	0.000%	25,325	-99.800%
2021-03-12	0.0500	0.0550	0.0455	0.0500	+0.200%	54,049	-99.800%
2021-03-11	0.0650	0.0650	0.0410	0.0499	+10.889%	21,980	-99.800%
2021-03-10	0.0500	0.0500	0.0440	0.0450	+9.756%	16,500	-99.778%
2021-03-09	0.0420	0.0420	0.0410	0.0410	-2.613%	10,500	-99.756%
2021-03-08	0.0500	0.0500	0.0421	0.0421	+0.238%	7,128	-99.762%
2021-03-05	0.0500	0.0550	0.0410	0.0420	-16.000%	56,223	-99.762%
2021-03-04	0.0500	0.0600	0.0500	0.0500	0.000%	68,105	-99.800%
2021-03-03	0.0500	0.0600	0.0500	0.0500	-16.667%	17,600	-99.800%
2021-03-02	0.0550	0.0600	0.0500	0.0600	+4.348%	52,282	-99.833%
2021-03-01	0.0600	0.0600	0.0530	0.0575	+4.545%	23,764	-99.826%
2021-02-26	0.0600	0.0600	0.0550	0.0550	0.000%	39,510	-99.818%
2021-02-25	0.0609	0.0609	0.0550	0.0550	-8.333%	219,969	-99.818%
2021-02-24	0.0550	0.0630	0.0550	0.0600	0.000%	291,792	-99.833%
2021-02-23	0.0605	0.0639	0.0557	0.0600	-1.153%	757,094	-99.833%
2021-02-22	0.0600	0.0689	0.0557	0.0607	-3.651%	258,836	-99.835%
2021-02-19	0.0698	0.0698	0.0605	0.0630	0.000%	730,987	-99.841%
2021-02-18	0.0660	0.0695	0.0630	0.0630	-8.696%	102,694	-99.841%
2021-02-17	0.0750	0.0750	0.0690	0.0690	-8.000%	458,419	-99.855%
2021-02-16	0.0750	0.0810	0.0660	0.0750	0.000%	166,659	-99.867%
2021-02-12	0.0655	0.0750	0.0655	0.0750	+14.504%	117,883	-99.867%
2021-02-11	0.0800	0.0810	0.0655	0.0655	-12.667%	58,019	-99.847%
2021-02-10	0.0603	0.0800	0.0555	0.0750	+15.385%	262,915	-99.867%
2021-02-09	0.0690	0.0690	0.0550	0.0650	+8.514%	277,272	-99.846%
2021-02-08	0.0602	0.0640	0.0550	0.0599	+1.525%	62,778	-99.833%
2021-02-05	0.0450	0.0630	0.0450	0.0590	+18.000%	70,243	-99.831%
2021-02-04	0.0572	0.0600	0.0450	0.0500	-3.846%	97,261	-99.800%
2021-02-03	0.0550	0.0565	0.0500	0.0520	+4.000%	31,376	-99.808%
2021-02-02	0.0515	0.0650	0.0500	0.0500	-2.913%	85,383	-99.800%
2021-02-01	0.0550	0.0595	0.0515	0.0515	-19.531%	81,159	-99.806%
2021-01-29	0.0600	0.0640	0.0510	0.0640	+6.667%	184,321	-99.844%
2021-01-28	0.0750	0.0990	0.0600	0.0600	-24.051%	531,074	-99.833%
2021-01-27	0.0885	0.0990	0.0750	0.0790	-14.130%	306,616	-99.873%
2021-01-26	0.0580	0.0990	0.0453	0.0920	+93.684%	718,492	-99.891%
2021-01-25	0.0310	0.0600	0.0310	0.0475	+21.795%	512,754	-99.789%
2021-01-22	0.0315	0.0390	0.0315	0.0390	+21.875%	68,659	-99.744%
2021-01-21	0.0347	0.0390	0.0313	0.0320	-15.789%	35,937	-99.688%
2021-01-20	0.0350	0.0390	0.0300	0.0380	+22.581%	147,056	-99.737%
2021-01-19	0.0370	0.0370	0.0290	0.0310	0.000%	123,890	-99.677%
2021-01-15	0.0290	0.0370	0.0290	0.0310	-0.322%	43,369	-99.677%
2021-01-14	0.0282	0.0350	0.0282	0.0311	-5.758%	60,439	-99.678%
2021-01-13	0.0360	0.0360	0.0281	0.0330	0.000%	5,600	-99.697%
2021-01-12	0.0350	0.0350	0.0280	0.0330	+10.000%	68,250	-99.697%
2021-01-11	0.0250	0.0330	0.0250	0.0300	+11.111%	51,112	-99.667%
2021-01-08	0.0270	0.0350	0.0270	0.0270	-0.369%	3,370	-99.630%
2021-01-07	0.0270	0.0311	0.0270	0.0271	+0.370%	15,208	-99.631%
2021-01-06	0.0350	0.0350	0.0255	0.0270	-22.857%	3,600	-99.630%
2021-01-05	0.0310	0.0350	0.0310	0.0350	+29.630%	10,690	-99.714%
2021-01-04	0.0273	0.0273	0.0270	0.0270	0.000%	8,425	-99.630%
2020-12-31	0.0231	0.0310	0.0231	0.0270	0.000%	148,106	-99.630%
2020-12-30	0.0231	0.0310	0.0231	0.0270	-3.571%	164,389	-99.630%
2020-12-29	0.0231	0.0295	0.0231	0.0280	+4.478%	263,928	-99.643%
2020-12-28	0.0260	0.0310	0.0250	0.0268	-4.286%	275,565	-99.627%
2020-12-24	0.0280	0.0295	0.0280	0.0280	-9.677%	246,719	-99.643%
2020-12-23	0.0240	0.0350	0.0240	0.0310	+9.929%	30,913	-99.677%
2020-12-22	0.0256	0.0316	0.0256	0.0282	-6.000%	172,913	-99.645%
2020-12-21	0.0230	0.0370	0.0230	0.0300	+29.310%	270,583	-99.667%
2020-12-18	0.0250	0.0300	0.0232	0.0232	-18.596%	28,371	-99.569%
2020-12-17	0.0227	0.0300	0.0227	0.0285	0.000%	81,262	-99.649%
2020-12-16	0.0300	0.0300	0.0270	0.0285	+3.261%	65,369	-99.649%
2020-12-15	0.0249	0.0285	0.0227	0.0276	+2.222%	27,675	-99.638%
2020-12-14	0.0227	0.0298	0.0227	0.0270	-9.396%	136,333	-99.630%
2020-12-11	0.0230	0.0298	0.0230	0.0298	+19.200%	16,285	-99.664%
2020-12-10	0.0262	0.0315	0.0240	0.0250	-15.254%	130,832	-99.600%
2020-12-09	0.0262	0.0370	0.0262	0.0295	-15.714%	8,952	-99.661%
2020-12-08	0.0390	0.0390	0.0240	0.0350	-2.778%	64,035	-99.714%
2020-12-07	0.0250	0.0390	0.0250	0.0360	+59.292%	65,212	-99.722%
2020-12-04	0.0225	0.0370	0.0225	0.0226	-9.600%	80,494	-99.558%
2020-12-03	0.0223	0.0300	0.0222	0.0250	-16.667%	156,300	-99.600%
2020-12-01	0.0223	0.0300	0.0223	0.0300	0.000%	14,560	-99.667%
2020-11-30	0.0300	0.0315	0.0221	0.0300	0.000%	122,341	-99.667%
2020-11-27	0.0300	0.0300	0.0300	0.0300	0.000%	2,500	-99.667%
2020-11-25	0.0300	0.0300	0.0300	0.0300	0.000%	42,148	-99.667%
2020-11-24	0.0289	0.0312	0.0220	0.0300	0.000%	68,460	-99.667%
2020-11-23	0.0200	0.0300	0.0200	0.0300	+3.806%	69,774	-99.667%
2020-11-20	0.0207	0.0289	0.0207	0.0289	+36.967%	33,349	-99.654%
2020-11-19	0.0250	0.0265	0.0211	0.0211	-14.919%	17,920	-99.526%
2020-11-18	0.0206	0.0248	0.0206	0.0248	+20.388%	12,755	-99.597%
2020-11-17	0.0206	0.0295	0.0206	0.0206	0.000%	62,355	-99.515%
2020-11-16	0.0206	0.0290	0.0206	0.0206	-9.649%	16,875	-99.515%
2020-11-13	0.0206	0.0253	0.0206	0.0228	-9.881%	19,850	-99.561%
2020-11-12	0.0225	0.0290	0.0225	0.0253	+22.816%	3,930	-99.605%
2020-11-11	0.0300	0.0300	0.0206	0.0206	-31.104%	7,600	-99.515%
2020-11-10	0.0206	0.0300	0.0206	0.0299	+45.146%	10,853	-99.666%
2020-11-09	0.0289	0.0290	0.0205	0.0206	-28.720%	42,260	-99.515%
2020-11-06	0.0289	0.0289	0.0205	0.0289	+15.600%	23,296	-99.654%
2020-11-05	0.0247	0.0250	0.0205	0.0250	+21.951%	24,100	-99.600%
2020-11-04	0.0205	0.0205	0.0205	0.0205	0.000%	3,000	-99.512%
2020-11-03	0.0205	0.0205	0.0205	0.0205	0.000%	6,365	-99.512%
2020-11-02	0.0205	0.0247	0.0205	0.0205	0.000%	11,463	-99.512%
2020-10-30	0.0205	0.0248	0.0205	0.0205	+2.500%	31,477	-99.512%
2020-10-29	0.0204	0.0290	0.0200	0.0200	-16.667%	121,447	-99.500%
2020-10-28	0.0265	0.0265	0.0240	0.0240	-17.241%	11,800	-99.583%
2020-10-27	0.0240	0.0290	0.0240	0.0290	+43.564%	36,623	-99.655%
2020-10-26	0.0299	0.0299	0.0202	0.0202	-27.857%	5,750	-99.505%
2020-10-23	0.0299	0.0299	0.0280	0.0280	+21.739%	27,056	-99.643%
2020-10-22	0.0203	0.0265	0.0203	0.0230	+3.604%	8,150	-99.565%
2020-10-21	0.0222	0.0222	0.0222	0.0222	+5.714%	115	-99.550%
2020-10-20	0.0259	0.0259	0.0210	0.0210	-2.326%	41,782	-99.524%
2020-10-19	0.0273	0.0273	0.0214	0.0215	-21.245%	259,750	-99.535%
2020-10-16	0.0273	0.0315	0.0273	0.0273	+18.182%	1,800	-99.634%
2020-10-15	0.0251	0.0260	0.0231	0.0231	+0.435%	1,250	-99.567%
2020-10-14	0.0230	0.0230	0.0230	0.0230	-16.364%	31,000	-99.565%
2020-10-13	0.0315	0.0315	0.0235	0.0275	+7.843%	45,380	-99.636%
2020-10-09	0.0267	0.0283	0.0251	0.0255	-9.894%	1,008	-99.608%
2020-10-08	0.0250	0.0283	0.0250	0.0283	+17.917%	30,875	-99.647%
2020-10-07	0.0236	0.0357	0.0236	0.0240	-4.762%	18,215	-99.583%
2020-10-06	0.0301	0.0301	0.0235	0.0252	-4.183%	20,241	-99.603%
2020-10-05	0.0314	0.0314	0.0220	0.0263	-16.242%	22,289	-99.620%
2020-10-02	0.0220	0.0314	0.0220	0.0314	+17.603%	39,621	-99.682%
2020-10-01	0.0287	0.0314	0.0203	0.0267	+11.250%	16,650	-99.625%
2020-09-30	0.0244	0.0244	0.0240	0.0240	-1.639%	3,899	-99.583%
2020-09-29	0.0170	0.0260	0.0170	0.0244	-9.630%	19,676	-99.590%
2020-09-28	0.0280	0.0281	0.0270	0.0270	-3.571%	98,203	-99.630%
2020-09-25	0.0314	0.0314	0.0280	0.0280	0.000%	11,451	-99.643%
2020-09-24	0.0280	0.0280	0.0280	0.0280	0.000%	506	-99.643%
2020-09-23	0.0300	0.0300	0.0280	0.0280	0.000%	20,000	-99.643%
2020-09-22	0.0287	0.0287	0.0280	0.0280	0.000%	9,724	-99.643%
2020-09-21	0.0298	0.0298	0.0280	0.0280	0.000%	1,350	-99.643%
2020-09-18	0.0283	0.0299	0.0280	0.0280	-3.448%	65,146	-99.643%
2020-09-17	0.0283	0.0315	0.0283	0.0290	-0.344%	11,207	-99.655%
2020-09-16	0.0315	0.0315	0.0282	0.0291	-2.676%	19,189	-99.656%
2020-09-14	0.0283	0.0299	0.0282	0.0299	0.000%	10,250	-99.666%
2020-09-11	0.0349	0.0349	0.0282	0.0299	-0.333%	2,700	-99.666%
2020-09-10	0.0299	0.0316	0.0299	0.0300	-5.063%	1,248	-99.667%
2020-09-09	0.0400	0.0400	0.0281	0.0316	-12.222%	30,061	-99.684%
2020-09-08	0.0301	0.0360	0.0301	0.0360	+19.601%	42,239	-99.722%
2020-09-04	0.0325	0.0325	0.0301	0.0301	-14.000%	10,887	-99.668%
2020-09-03	0.0325	0.0359	0.0325	0.0350	+1.744%	33,949	-99.714%
2020-09-02	0.0390	0.0390	0.0300	0.0344	+14.667%	164,000	-99.709%
2020-09-01	0.0300	0.0350	0.0300	0.0300	-0.990%	13,352	-99.667%
2020-08-31	0.0300	0.0325	0.0300	0.0303	+1.000%	14,791	-99.670%
2020-08-28	0.0300	0.0328	0.0300	0.0300	-4.153%	58,272	-99.667%
2020-08-27	0.0325	0.0350	0.0300	0.0313	+4.333%	26,762	-99.681%
2020-08-26	0.0359	0.0359	0.0300	0.0300	0.000%	12,440	-99.667%
2020-08-25	0.0315	0.0330	0.0300	0.0300	-0.332%	11,500	-99.667%
2020-08-24	0.0301	0.0315	0.0300	0.0301	+0.333%	57,054	-99.668%
2020-08-21	0.0400	0.0400	0.0300	0.0300	-14.286%	54,965	-99.667%
2020-08-20	0.0311	0.0350	0.0301	0.0350	0.000%	11,100	-99.714%
2020-08-19	0.0326	0.0350	0.0310	0.0350	+11.821%	2,285	-99.714%
2020-08-18	0.0301	0.0350	0.0301	0.0313	+3.987%	6,600	-99.681%
2020-08-17	0.0300	0.0350	0.0300	0.0301	-10.682%	37,960	-99.668%
2020-08-14	0.0306	0.0338	0.0300	0.0337	-0.882%	45,389	-99.703%
2020-08-13	0.0340	0.0340	0.0310	0.0340	+0.592%	2,883	-99.706%
2020-08-12	0.0305	0.0345	0.0305	0.0338	-3.429%	35,620	-99.704%
2020-08-11	0.0400	0.0400	0.0350	0.0350	+0.575%	20,514	-99.714%
2020-08-10	0.0390	0.0390	0.0292	0.0348	-10.769%	138,402	-99.713%
2020-08-07	0.0300	0.0390	0.0291	0.0390	+8.939%	15,981	-99.744%
2020-08-06	0.0291	0.0385	0.0291	0.0358	-8.205%	15,325	-99.721%
2020-08-05	0.0390	0.0390	0.0292	0.0390	0.000%	51,651	-99.744%
2020-08-04	0.0334	0.0400	0.0291	0.0390	+16.766%	78,641	-99.744%
2020-08-03	0.0291	0.0334	0.0291	0.0334	+14.777%	2,719	-99.701%
2020-07-31	0.0336	0.0336	0.0291	0.0291	-12.874%	36,140	-99.656%
2020-07-30	0.0291	0.0334	0.0291	0.0334	0.000%	7,762	-99.701%
2020-07-29	0.0300	0.0344	0.0282	0.0334	-0.890%	91,182	-99.701%
2020-07-28	0.0300	0.0349	0.0300	0.0337	-3.438%	8,301	-99.703%
2020-07-27	0.0291	0.0350	0.0282	0.0349	-0.286%	34,596	-99.713%
2020-07-24	0.0301	0.0370	0.0300	0.0350	0.000%	92,974	-99.714%
2020-07-23	0.0291	0.0352	0.0291	0.0350	-5.405%	7,123	-99.714%
2020-07-22	0.0300	0.0370	0.0300	0.0370	+4.225%	16,978	-99.730%
2020-07-21	0.0300	0.0370	0.0300	0.0355	-3.794%	36,086	-99.718%
2020-07-20	0.0310	0.0390	0.0264	0.0369	-5.385%	109,980	-99.729%
2020-07-17	0.0305	0.0390	0.0305	0.0390	0.000%	30,309	-99.744%
2020-07-16	0.0390	0.0390	0.0300	0.0390	+11.429%	550	-99.744%
2020-07-15	0.0310	0.0390	0.0300	0.0350	-10.256%	5,490	-99.714%
2020-07-14	0.0367	0.0390	0.0310	0.0390	0.000%	21,005	-99.744%
2020-07-13	0.0270	0.0390	0.0270	0.0390	+0.257%	81,028	-99.744%
2020-07-10	0.0264	0.0389	0.0264	0.0389	-0.256%	80,931	-99.743%
2020-07-09	0.0400	0.0400	0.0300	0.0390	0.000%	39,250	-99.744%
2020-07-08	0.0350	0.0390	0.0264	0.0390	+11.429%	46,600	-99.744%
2020-07-07	0.0280	0.0390	0.0265	0.0350	-10.026%	221,043	-99.714%
2020-07-06	0.0280	0.0389	0.0280	0.0389	-0.256%	20,075	-99.743%
2020-07-02	0.0400	0.0400	0.0330	0.0390	-2.500%	50,107	-99.744%
2020-07-01	0.0400	0.0400	0.0320	0.0400	0.000%	109,701	-99.750%
2020-06-30	0.0315	0.0400	0.0280	0.0400	+14.286%	183,747	-99.750%
2020-06-29	0.0399	0.0399	0.0337	0.0350	+9.375%	256,833	-99.714%
2020-06-26	0.0288	0.0375	0.0270	0.0320	+12.676%	337,463	-99.688%
2020-06-25	0.0275	0.0310	0.0270	0.0284	-8.387%	147,275	-99.648%
2020-06-24	0.0310	0.0321	0.0295	0.0310	-6.061%	188,634	-99.677%
2020-06-23	0.0262	0.0369	0.0262	0.0330	-10.569%	593,677	-99.697%
2020-06-22	0.0500	0.0595	0.0264	0.0369	-34.107%	1,672,858	-99.729%
2020-06-19	0.0606	0.0697	0.0400	0.0560	-16.914%	1,434,121	-99.821%
2020-06-18	0.0550	0.0700	0.0550	0.0674	-3.714%	12,394	-99.852%
2020-06-17	0.0618	0.0700	0.0550	0.0700	+0.719%	86,179	-99.857%
2020-06-16	0.0521	0.0695	0.0521	0.0695	-0.714%	13,570	-99.856%
2020-06-15	0.0720	0.0720	0.0521	0.0700	0.000%	21,107	-99.857%
2020-06-12	0.0600	0.0700	0.0521	0.0700	+16.667%	7,506	-99.857%
2020-06-11	0.0460	0.0734	0.0460	0.0600	-14.286%	28,635	-99.833%
2020-06-10	0.0500	0.0723	0.0500	0.0700	0.000%	22,550	-99.857%
2020-06-09	0.0500	0.0700	0.0500	0.0700	+2.190%	65,984	-99.857%
2020-06-08	0.0500	0.0740	0.0500	0.0685	-7.307%	73,206	-99.854%
2020-06-05	0.0675	0.0740	0.0546	0.0739	-1.467%	107,988	-99.865%
2020-06-04	0.0700	0.0750	0.0600	0.0750	+4.167%	7,496	-99.867%
2020-06-03	0.0712	0.0720	0.0600	0.0720	+2.857%	26,516	-99.861%
2020-06-02	0.0625	0.0750	0.0625	0.0700	0.000%	12,580	-99.857%
2020-06-01	0.0525	0.0743	0.0525	0.0700	+0.143%	26,377	-99.857%
2020-05-29	0.0700	0.0700	0.0648	0.0699	0.000%	12,200	-99.857%
2020-05-28	0.0615	0.0709	0.0600	0.0699	+7.538%	20,710	-99.857%
2020-05-27	0.0795	0.0795	0.0650	0.0650	-10.345%	65,800	-99.846%
2020-05-26	0.0693	0.0820	0.0650	0.0725	+11.538%	321,887	-99.862%
2020-05-22	0.0710	0.0759	0.0650	0.0650	-10.714%	18,031	-99.846%
2020-05-21	0.0682	0.0728	0.0600	0.0728	+5.660%	27,163	-99.863%
2020-05-20	0.0635	0.0730	0.0620	0.0689	-5.616%	64,312	-99.855%
2020-05-19	0.0730	0.0730	0.0610	0.0730	0.000%	25,275	-99.863%
2020-05-18	0.0800	0.0800	0.0690	0.0730	-3.054%	43,412	-99.863%
2020-05-15	0.0700	0.0795	0.0645	0.0753	+7.571%	34,546	-99.867%
2020-05-14	0.0600	0.0795	0.0600	0.0700	+1.449%	23,480	-99.857%
2020-05-13	0.0800	0.0800	0.0675	0.0690	-13.750%	23,782	-99.855%
2020-05-12	0.0845	0.0845	0.0675	0.0800	+12.360%	39,978	-99.875%
2020-05-11	0.0700	0.0880	0.0700	0.0712	0.000%	21,542	-99.860%
2020-05-08	0.0795	0.0890	0.0695	0.0712	+2.446%	31,425	-99.860%
2020-05-07	0.0690	0.0880	0.0690	0.0695	-2.797%	24,981	-99.856%
2020-05-06	0.0700	0.0835	0.0700	0.0715	-12.911%	28,755	-99.860%
2020-05-05	0.0734	0.0850	0.0734	0.0821	+15.634%	13,225	-99.878%
2020-05-04	0.0780	0.0780	0.0710	0.0710	-15.476%	12,357	-99.859%
2020-05-01	0.0690	0.0850	0.0690	0.0840	+12.000%	40,039	-99.881%
2020-04-30	0.0690	0.0801	0.0690	0.0750	-15.730%	40,236	-99.867%
2020-04-29	0.0780	0.0890	0.0710	0.0890	+23.783%	30,320	-99.888%
2020-04-28	0.0719	0.0830	0.0719	0.0719	-4.133%	4,450	-99.861%
2020-04-27	0.0750	0.0860	0.0715	0.0750	+5.634%	61,146	-99.867%
2020-04-24	0.0700	0.0870	0.0700	0.0710	-5.333%	33,549	-99.859%
2020-04-23	0.0700	0.0890	0.0700	0.0750	+4.749%	122,923	-99.867%
2020-04-22	0.1000	0.1000	0.0715	0.0716	-4.533%	17,088	-99.860%
2020-04-21	0.0825	0.0900	0.0750	0.0750	0.000%	5,200	-99.867%
2020-04-20	0.0700	0.0800	0.0700	0.0750	-6.250%	57,503	-99.867%

.dark-mode .RPnMqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPnMqW{ color: #333333; background-color: white; border: 2px solid #333333; }CIIXChineseinvestors.com Inc Common Stockstock OTC

CIIX
Chineseinvestors.com Inc Common Stock
stock OTC