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 (%)
Mar 29, 2018 2.060 2.060 2.060 0 +0.08(+4.04%)
Mar 28, 2018 2.000 2.110 1.870 1.980 426,350 +0.12(+6.45%)
Mar 27, 2018 2.050 2.170 1.720 1.860 820,060 -0.17(-8.37%)
Mar 26, 2018 2.030 2.050 1.770 2.030 292,385 +0.02(+1.00%)
Mar 23, 2018 1.950 2.010 1.760 2.010 420,469 +0.09(+4.69%)
Mar 22, 2018 1.860 1.940 1.600 1.920 759,913 +0.08(+4.35%)
Mar 21, 2018 1.690 1.880 1.630 1.840 456,592 +0.25(+15.72%)
Mar 20, 2018 1.540 1.660 1.480 1.590 344,423 +0.09(+6.00%)
Mar 19, 2018 1.480 1.580 1.280 1.500 410,195 +0.06(+4.17%)
Mar 16, 2018 1.360 1.490 1.170 1.440 549,029 +0.23(+19.01%)
Mar 15, 2018 1.070 1.230 1.030 1.210 322,532 +0.20(+19.80%)
Mar 14, 2018 1.020 1.070 0.9500 1.010 195,101 +0.01(+1.00%)
Mar 13, 2018 0.9600 1.010 0.9405 1.000 96,964 +0.03(+2.93%)
Mar 12, 2018 0.9500 0.9800 0.9400 0.9715 62,105 +0.00(+0.16%)
Mar 09, 2018 0.9900 0.9900 0.9452 0.9700 36,932 +0.00(+0.00%)
Mar 08, 2018 0.9200 0.9700 0.9175 0.9700 209,531 +0.06(+6.49%)
Mar 07, 2018 0.8900 0.9190 0.8800 0.9109 62,877 +0.01(+1.21%)
Mar 06, 2018 0.9000 0.9190 0.8850 0.9000 45,647 +0.00(+0.00%)
Mar 05, 2018 0.8950 0.9100 0.8800 0.9000 20,291 -0.01(-1.10%)
Mar 02, 2018 0.9000 0.9100 0.8900 0.9100 22,397 +0.02(+1.68%)
Mar 01, 2018 0.9000 0.9000 0.8900 0.8950 37,937 -0.01(-0.56%)
Feb 28, 2018 0.8920 0.9000 0.8920 0.9000 10,475 +0.01(+1.12%)
Feb 27, 2018 0.8700 0.9000 0.8700 0.8900 4,083 -0.01(-0.56%)
Feb 26, 2018 0.8600 0.8950 0.8575 0.8950 48,058 +0.03(+2.87%)
Feb 23, 2018 0.8550 0.8700 0.8550 0.8700 131,901 -0.01(-1.14%)
Feb 22, 2018 0.9100 0.9100 0.8500 0.8800 57,252 -0.03(-3.30%)
Feb 21, 2018 0.9200 0.9200 0.9000 0.9100 39,165 +0.00(+0.00%)
Feb 20, 2018 0.8871 0.9100 0.8611 0.9100 30,530 +0.02(+2.25%)
Feb 16, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.00%)
Feb 15, 2018 0.9000 0.9100 0.8600 0.8990 10,713 +0.02(+2.16%)
Feb 14, 2018 0.9000 0.9000 0.8600 0.8800 26,388 +0.00(+0.00%)
Feb 13, 2018 0.9000 0.9000 0.8360 0.8800 34,148 -0.02(-2.22%)
Feb 12, 2018 0.8899 0.9000 0.8301 0.9000 52,902 +0.01(+1.13%)
Feb 09, 2018 0.8700 0.8900 0.8210 0.8899 16,605 -0.00(-0.01%)
Feb 08, 2018 0.8599 0.8900 0.7801 0.8900 70,586 +0.07(+8.54%)
Feb 07, 2018 0.8500 0.8600 0.8200 0.8200 9,988 -0.02(-2.40%)
Feb 06, 2018 0.8000 0.8700 0.8000 0.8402 4,885 +0.00(+0.02%)
Feb 05, 2018 0.7801 0.8439 0.7801 0.8400 7,408 +0.02(+2.13%)
Feb 02, 2018 0.8400 0.8599 0.8000 0.8225 13,565 -0.01(-0.91%)
Feb 01, 2018 0.8500 0.8529 0.7800 0.8300 37,345 -0.03(-3.48%)
Jan 31, 2018 0.8695 0.8700 0.7911 0.8599 9,716 +0.05(+6.16%)
Jan 30, 2018 0.8449 0.8449 0.7700 0.8100 23,065 -0.03(-4.13%)
Jan 29, 2018 0.8499 0.8499 0.7906 0.8449 6,472 -0.01(-0.59%)
Jan 26, 2018 0.8200 0.8500 0.7321 0.8499 38,696 +0.03(+3.65%)
Jan 25, 2018 0.8199 0.8699 0.8000 0.8200 22,288 -0.02(-2.37%)
Jan 24, 2018 0.8000 0.8400 0.8000 0.8399 10,472 +0.02(+2.43%)
Jan 23, 2018 0.8300 0.8300 0.7321 0.8200 58,831 +0.00(+0.00%)
Jan 22, 2018 0.8700 0.8700 0.8000 0.8200 40,366 -0.05(-5.73%)
Jan 19, 2018 0.8700 0.8700 0.8100 0.8698 2,145 -0.00(-0.02%)
Jan 18, 2018 0.8300 0.8700 0.8300 0.8700 2,615 +0.00(+0.00%)
Jan 17, 2018 0.8350 0.8800 0.8300 0.8700 4,086 +0.04(+4.82%)
Jan 16, 2018 0.8900 0.8900 0.8350 0.8300 52,572 -0.05(-6.20%)
Jan 12, 2018 0.8849 0.8849 0.8849 0 -0.01(-0.57%)
Jan 11, 2018 0.8600 0.9200 0.8310 0.8900 34,034 +0.01(+1.16%)
Jan 10, 2018 0.8800 0.9094 0.8798 12,301 -0.03(-3.25%)
Jan 09, 2018 0.9100 0.9100 0.8501 0.9094 7,764 +0.01(+1.04%)
Jan 08, 2018 0.8700 0.9200 0.8501 0.9000 4,750 +0.00(+0.00%)
Jan 05, 2018 0.9000 0.9244 0.8606 0.9000 9,743 +0.01(+1.13%)
Jan 04, 2018 0.8800 0.9000 0.8401 0.8900 18,223 +0.01(+1.13%)
Jan 03, 2018 0.8200 0.8800 0.8200 0.8800 19,907 +0.00(+0.01%)
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.