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 (%)
Dec 31, 2018 0.6600 0.6900 0.6500 0.6800 59,500 +0.03(+4.62%)
Dec 28, 2018 0.7000 0.7250 0.6500 0.6500 126,900 -0.05(-7.14%)
Dec 27, 2018 0.6210 0.7400 0.6210 0.7000 29,855 +0.00(+0.00%)
Dec 26, 2018 0.7199 0.7199 0.6400 0.7000 39,943 -0.02(-2.78%)
Dec 24, 2018 0.7500 0.7500 0.6100 0.7200 26,400 -0.03(-4.00%)
Dec 21, 2018 0.7100 0.7500 0.7100 0.7500 41,300 +0.02(+2.04%)
Dec 20, 2018 0.8500 0.8500 0.7200 0.7350 76,322 -0.07(-8.13%)
Dec 19, 2018 0.7250 0.8490 0.7200 0.8000 97,750 +0.05(+6.67%)
Dec 18, 2018 0.7799 0.7799 0.6610 0.7500 246,636 -0.00(-0.24%)
Dec 17, 2018 0.7500 0.8240 0.7100 0.7518 151,627 -0.07(-8.32%)
Dec 14, 2018 0.8700 0.8775 0.7800 0.8200 137,000 -0.04(-4.65%)
Dec 13, 2018 0.8700 0.8900 0.8300 0.8600 248,787 -0.01(-0.69%)
Dec 12, 2018 0.9400 0.9700 0.8499 0.8660 135,174 -0.11(-11.63%)
Dec 11, 2018 0.9600 0.9890 0.9100 0.9800 86,670 +0.00(+0.00%)
Dec 10, 2018 0.9800 1.000 0.9550 0.9800 28,492 -0.06(-5.77%)
Dec 07, 2018 0.9650 1.050 0.9600 1.040 127,700 +0.04(+4.00%)
Dec 06, 2018 1.060 1.060 0.9810 1.000 54,623 -0.06(-5.66%)
Dec 04, 2018 1.010 1.090 0.9800 1.060 30,400 +0.00(+0.00%)
Dec 03, 2018 0.9505 1.090 0.9405 1.060 49,429 +0.11(+11.58%)
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%)
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.