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 (%)
May 31, 2017 0.7700 0.8100 0.7600 0.8000 31,640 +0.04(+5.26%)
May 30, 2017 0.7900 0.8200 0.7600 0.7600 28,946 -0.04(-5.00%)
May 26, 2017 0.8200 0.8200 0.7660 0.8000 4,550 -0.02(-2.39%)
May 25, 2017 0.7610 0.8200 0.7610 0.8196 24,143 +0.01(+1.19%)
May 24, 2017 0.7610 0.8200 0.7610 0.8100 6,759 -0.03(-3.57%)
May 23, 2017 0.8400 0.8400 0.7600 0.8400 24,104 +0.01(+1.20%)
May 22, 2017 0.8000 0.8500 0.8000 0.8300 18,639 -0.02(-2.35%)
May 19, 2017 0.8700 0.8700 0.8200 0.8500 18,395 -0.02(-2.30%)
May 18, 2017 0.8700 0.8700 0.8300 0.8700 17,356 +0.00(+0.01%)
May 17, 2017 0.8699 0.8798 0.8300 0.8699 11,865 +0.00(+0.00%)
May 16, 2017 0.8400 0.8699 0.8200 0.8699 19,690 +0.03(+3.81%)
May 15, 2017 0.8800 0.8800 0.8200 0.8380 14,247 -0.00(-0.24%)
May 12, 2017 0.8600 0.8800 0.8200 0.8400 29,650 -0.02(-2.33%)
May 11, 2017 0.8401 0.8880 0.8300 0.8600 47,208 -0.03(-3.25%)
May 10, 2017 0.8845 0.8900 0.8355 0.8889 4,622 -0.00(-0.12%)
May 09, 2017 0.8899 0.8900 0.8700 0.8900 11,841 +0.00(+0.00%)
May 08, 2017 0.8900 0.8900 0.8404 0.8900 15,449 +0.00(+0.46%)
May 05, 2017 0.8200 0.9100 0.8200 0.8859 39,693 -0.00(-0.46%)
May 04, 2017 0.8990 0.9200 0.8262 0.8900 25,533 -0.01(-1.00%)
May 03, 2017 0.8400 0.9300 0.8200 0.8990 150,926 +0.08(+9.63%)
May 02, 2017 0.8200 0.8400 0.8199 0.8200 25,616 +0.00(+0.00%)
May 01, 2017 0.8800 0.8800 0.8200 0.8200 47,430 +0.00(+0.00%)
Apr 28, 2017 0.8650 0.8650 0.8200 0.8200 7,614 -0.03(-3.53%)
Apr 27, 2017 0.8350 0.8659 0.8200 0.8500 27,292 -0.01(-1.15%)
Apr 26, 2017 0.9000 0.9000 0.8152 0.8599 12,432 +0.01(+1.16%)
Apr 25, 2017 0.8800 0.8800 0.8300 0.8500 34,258 -0.03(-3.41%)
Apr 24, 2017 0.8845 0.8845 0.8399 0.8800 10,202 +0.00(+0.00%)
Apr 21, 2017 0.8960 0.8970 0.7800 0.8800 23,391 +0.02(+2.31%)
Apr 20, 2017 0.8400 0.8700 0.7799 0.8601 30,428 +0.01(+1.19%)
Apr 19, 2017 0.8500 0.8600 0.8500 0.8500 3,154 +0.00(+0.00%)
Apr 18, 2017 0.9000 0.9000 0.8500 0.8500 15,178 -0.05(-5.03%)
Apr 17, 2017 0.8700 0.9000 0.8700 0.8950 8,176 +0.00(+0.00%)
Apr 13, 2017 0.9050 0.9050 0.8400 0.8950 18,789 +0.01(+0.56%)
Apr 12, 2017 0.9096 0.9096 0.8700 0.8900 3,091 +0.00(+0.00%)
Apr 11, 2017 0.9000 0.9090 0.8700 0.8900 36,817 -0.01(-1.11%)
Apr 10, 2017 0.8900 0.9100 0.8900 0.9000 25,452 +0.00(+0.11%)
Apr 07, 2017 0.8800 0.9100 0.8695 0.8990 44,740 +0.03(+3.33%)
Apr 06, 2017 0.7700 0.9100 0.7700 0.8700 55,786 +0.02(+2.47%)
Apr 05, 2017 0.8490 0.8490 0.7800 0.8490 26,595 +0.00(+0.03%)
Apr 04, 2017 0.8999 0.8999 0.8400 0.8487 26,652 +0.02(+2.27%)
Apr 03, 2017 0.8989 0.8989 0.7500 0.8299 61,560 -0.09(-9.60%)
Mar 31, 2017 0.9081 0.9200 0.8300 0.9180 72,161 +0.02(+2.11%)
Mar 30, 2017 0.8700 0.9200 0.8700 0.8990 77,447 +0.03(+3.33%)
Mar 29, 2017 0.8900 0.9000 0.8600 0.8700 60,709 +0.02(+2.35%)
Mar 28, 2017 0.7695 0.8900 0.7695 0.8500 193,179 +0.08(+10.40%)
Mar 27, 2017 0.7300 0.7700 0.7160 0.7699 32,290 +0.04(+5.47%)
Mar 24, 2017 0.7000 0.7500 0.6800 0.7300 11,658 +0.01(+1.39%)
Mar 23, 2017 0.7000 0.7500 0.6410 0.7200 19,926 +0.02(+2.86%)
Mar 22, 2017 0.7900 0.8000 0.6000 0.7000 231,771 -0.09(-11.39%)
Mar 21, 2017 0.8350 0.8350 0.7280 0.7900 72,047 -0.04(-5.39%)
Mar 20, 2017 0.8930 0.8930 0.8001 0.8350 29,914 -0.05(-5.11%)
Mar 17, 2017 0.7700 0.8928 0.5150 0.8800 327,707 +0.08(+10.69%)
Mar 16, 2017 0.8500 0.9000 0.7700 0.7950 106,393 -0.05(-6.47%)
Mar 15, 2017 1.000 1.000 0.6500 0.8500 324,287 -0.15(-15.00%)
Mar 14, 2017 1.020 1.050 0.8520 1.000 203,912 -0.05(-4.76%)
Mar 13, 2017 0.9900 1.050 0.9900 1.050 351,574 +0.09(+8.81%)
Mar 10, 2017 0.9000 0.9800 0.8999 0.9650 229,081 +0.06(+7.22%)
Mar 09, 2017 0.8700 0.9000 0.8600 0.9000 92,706 +0.03(+3.47%)
Mar 08, 2017 0.8600 0.8700 0.8100 0.8698 79,822 +0.02(+2.33%)
Mar 07, 2017 0.8050 0.8600 0.8000 0.8500 130,585 +0.03(+3.66%)
Mar 06, 2017 0.8200 0.8200 0.8000 0.8200 43,135 +0.02(+2.50%)
Mar 03, 2017 0.8235 0.8235 0.7600 0.8000 101,140 +0.00(+0.00%)
Mar 02, 2017 0.7955 0.8300 0.7650 0.8000 51,035 +0.00(+0.00%)
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.