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 (%)
Nov 30, 2018 0.9650 1.010 0.9100 0.9500 38,800 -0.07(-7.05%)
Nov 29, 2018 1.000 1.074 0.9398 1.022 108,651 +0.08(+8.72%)
Nov 28, 2018 1.080 1.080 0.9000 0.9400 283,978 -0.15(-13.76%)
Nov 27, 2018 1.130 1.170 1.010 1.090 207,521 -0.03(-2.50%)
Nov 26, 2018 1.240 1.290 1.060 1.118 163,352 -0.13(-10.56%)
Nov 23, 2018 1.170 1.250 1.150 1.250 72,500 +0.06(+5.40%)
Nov 21, 2018 1.186 1.186 1.186 0 +0.02(+1.37%)
Nov 20, 2018 1.110 1.170 1.110 1.170 47,564 +0.01(+0.86%)
Nov 19, 2018 1.150 1.160 1.050 1.160 133,658 +0.01(+1.22%)
Nov 16, 2018 1.090 1.150 1.080 1.146 187,000 +0.07(+6.11%)
Nov 15, 2018 1.048 1.090 1.005 1.080 116,349 +0.08(+8.00%)
Nov 14, 2018 1.035 1.035 0.8520 1.000 214,512 -0.08(-7.41%)
Nov 13, 2018 0.7900 1.100 0.7700 1.080 398,611 +0.29(+36.54%)
Nov 12, 2018 0.8399 0.8490 0.7900 0.7910 446,856 -0.05(-5.82%)
Nov 09, 2018 0.8380 0.8400 0.8051 0.8399 177,100 -0.01(-0.84%)
Nov 08, 2018 0.8450 0.8480 0.8100 0.8470 124,757 +0.02(+2.05%)
Nov 07, 2018 0.8275 0.8450 0.8100 0.8300 61,644 +0.02(+2.47%)
Nov 06, 2018 0.8380 0.8400 0.8100 0.8100 172,903 -0.02(-2.41%)
Nov 05, 2018 0.9100 0.9100 0.8020 0.8300 333,125 -0.07(-7.78%)
Nov 02, 2018 0.9600 0.9600 0.8420 0.9000 186,100 -0.05(-5.26%)
Nov 01, 2018 1.000 1.000 0.9500 0.9500 81,937 -0.05(-5.00%)
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%)
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.