Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh Healthy Vending International Inc (OP: VEND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.010 1.070 0.9600 1.000 94,234 -0.04(-3.85%)
Oct 30, 2018 1.040 1.080 0.9520 1.040 79,631 +0.01(+0.97%)
Oct 29, 2018 1.250 1.250 0.9999 1.030 285,740 -0.26(-20.16%)
Oct 26, 2018 1.290 1.340 1.200 1.290 214,500 +0.02(+1.74%)
Oct 25, 2018 1.350 1.360 1.236 1.268 36,689 -0.06(-4.66%)
Oct 24, 2018 1.375 1.450 1.330 1.330 24,752 -0.06(-4.32%)
Oct 23, 2018 1.390 1.420 1.330 1.390 9,177 +0.03(+2.21%)
Oct 22, 2018 1.560 1.580 1.150 1.360 133,957 -0.21(-13.38%)
Oct 19, 2018 1.566 1.570 1.420 1.570 59,200 +0.00(+0.00%)
Oct 18, 2018 1.550 1.570 1.510 1.570 14,051 +0.00(+0.00%)
Oct 17, 2018 1.605 1.610 1.530 1.570 9,408 -0.04(-2.48%)
Oct 16, 2018 1.550 1.630 1.540 1.610 46,301 +0.00(+0.00%)
Oct 15, 2018 1.555 1.610 1.520 1.610 48,097 +0.01(+0.63%)
Oct 12, 2018 1.580 1.600 1.560 1.600 50,800 +0.04(+2.56%)
Oct 11, 2018 1.590 1.610 1.470 1.560 67,868 -0.05(-2.92%)
Oct 10, 2018 1.590 1.630 1.520 1.607 105,600 +0.01(+0.44%)
Oct 09, 2018 1.600 1.660 1.540 1.600 101,633 +0.00(+0.00%)
Oct 08, 2018 1.530 1.620 1.470 1.600 97,020 +0.06(+3.90%)
Oct 05, 2018 1.370 1.540 1.370 1.540 93,100 +0.12(+8.45%)
Oct 04, 2018 1.428 1.430 1.370 1.420 33,009 +0.00(+0.21%)
Oct 03, 2018 1.396 1.430 1.390 1.417 48,170 +0.05(+3.43%)
Oct 02, 2018 1.380 1.430 1.220 1.370 165,358 -0.01(-0.72%)
Oct 01, 2018 1.260 1.424 1.230 1.380 323,657 +0.13(+10.40%)
Sep 28, 2018 1.260 1.310 1.150 1.250 206,700 -0.02(-1.26%)
Sep 27, 2018 1.290 1.300 1.180 1.266 174,708 -0.03(-2.62%)
Sep 26, 2018 0.9000 1.350 0.8950 1.300 616,939 +0.40(+43.65%)
Sep 25, 2018 0.9700 1.020 0.8100 0.9050 767,934 -0.15(-13.81%)
Sep 24, 2018 1.190 1.200 1.020 1.050 387,146 -0.22(-17.32%)
Sep 21, 2018 1.600 1.600 1.000 1.270 530,300 -0.33(-20.63%)
Sep 20, 2018 1.635 1.700 1.570 1.600 86,686 -0.03(-1.84%)
Sep 19, 2018 1.670 1.680 1.590 1.630 96,735 -0.02(-1.21%)
Sep 18, 2018 1.650 1.740 1.620 1.650 71,819 +0.02(+1.23%)
Sep 17, 2018 1.730 1.800 1.550 1.630 101,315 -0.12(-6.86%)
Sep 14, 2018 1.750 1.850 1.700 1.750 37,800 -0.03(-1.69%)
Sep 13, 2018 1.780 1.820 1.720 1.780 25,829 +0.00(+0.00%)
Sep 12, 2018 1.780 1.850 1.780 1.780 26,283 -0.02(-1.11%)
Sep 11, 2018 1.850 1.850 1.760 1.800 19,328 -0.01(-0.55%)
Sep 10, 2018 2.000 2.000 1.810 1.810 22,669 -0.02(-1.09%)
Sep 07, 2018 1.750 1.920 1.690 1.830 231,700 +0.02(+1.10%)
Sep 06, 2018 1.940 1.948 1.760 1.810 42,386 -0.13(-6.70%)
Sep 05, 2018 2.000 2.020 1.750 1.940 110,425 -0.07(-3.48%)
Sep 04, 2018 2.060 2.070 1.980 2.010 39,257 -0.03(-1.47%)
Aug 31, 2018 2.040 2.040 2.040 0 -0.03(-1.45%)
Aug 30, 2018 2.065 2.070 2.010 2.070 22,256 +0.00(+0.00%)
Aug 29, 2018 2.010 2.070 2.000 2.070 27,161 +0.06(+2.99%)
Aug 28, 2018 1.990 2.080 1.990 2.010 43,986 -0.01(-0.50%)
Aug 27, 2018 2.110 2.110 1.980 2.020 62,814 -0.02(-0.98%)
Aug 24, 2018 2.080 2.110 2.010 2.040 115,700 -0.05(-2.30%)
Aug 23, 2018 2.100 2.150 1.980 2.088 111,427 -0.03(-1.51%)
Aug 22, 2018 2.110 2.170 2.100 2.120 58,789 -0.06(-2.71%)
Aug 21, 2018 2.215 2.248 2.150 2.179 62,798 -0.07(-3.16%)
Aug 20, 2018 2.200 2.300 2.190 2.250 62,637 +0.00(+0.00%)
Aug 17, 2018 2.270 2.290 2.190 2.250 29,400 -0.02(-0.88%)
Aug 16, 2018 2.150 2.300 2.150 2.270 32,825 +0.02(+0.89%)
Aug 15, 2018 2.270 2.290 2.160 2.250 66,483 -0.02(-0.84%)
Aug 14, 2018 2.325 2.370 2.250 2.269 37,129 -0.07(-3.03%)
Aug 13, 2018 2.240 2.348 2.240 2.340 7,958 -0.02(-0.85%)
Aug 10, 2018 2.270 2.380 2.120 2.360 120,100 +0.07(+3.06%)
Aug 09, 2018 2.447 2.447 2.250 2.290 123,524 -0.16(-6.53%)
Aug 08, 2018 2.480 2.490 2.440 2.450 74,816 -0.01(-0.41%)
Aug 07, 2018 2.440 2.460 2.380 2.460 53,320 +0.05(+2.07%)
Aug 06, 2018 2.433 2.434 2.365 2.410 42,989 -0.04(-1.63%)
Aug 03, 2018 2.465 2.490 2.370 2.450 138,900 +0.02(+0.82%)
Aug 02, 2018 2.430 2.470 2.410 2.430 109,539 +0.02(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.