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 (%)
Sep 30, 2016 0.3100 0.3100 0.2700 0.3050 5,325 -0.01(-1.61%)
Sep 29, 2016 0.2945 0.3100 0.2800 0.3100 34,000 +0.00(+0.00%)
Sep 28, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 27, 2016 0.3100 0.3100 0.3000 0.3100 7,352 +0.02(+5.26%)
Sep 26, 2016 0.3400 0.3400 0.2945 0.2945 7,285 -0.00(-1.34%)
Sep 23, 2016 0.2985 0.2985 0.2985 0.2985 1,349 -0.01(-3.71%)
Sep 22, 2016 0.2950 0.3400 0.2950 0.3100 18,580 -0.03(-9.17%)
Sep 21, 2016 0.3500 0.3500 0.3413 0.3413 1,400 +0.05(+17.08%)
Sep 20, 2016 0.3050 0.3050 0.2900 0.2915 11,760 +0.01(+5.42%)
Sep 19, 2016 0.2765 0.2765 0.2765 0.2765 751 +0.00(+0.55%)
Sep 16, 2016 0.3050 0.3050 0.2750 0.2750 6,798 -0.02(-5.82%)
Sep 15, 2016 0.2920 0.2920 0.2920 0.2920 1,000 +0.02(+9.36%)
Sep 14, 2016 0.3050 0.3051 0.2660 0.2670 31,345 -0.00(-1.11%)
Sep 12, 2016 0.2700 0.2700 0.2700 0 -0.03(-11.15%)
Sep 09, 2016 0.2700 0.3039 0.2700 0.3039 26,282 +0.04(+16.44%)
Sep 08, 2016 0.2650 0.2650 0.2610 0.2610 5,143 +0.00(+0.35%)
Sep 07, 2016 0.3050 0.3050 0.2601 0.2601 5,927 -0.04(-13.30%)
Sep 06, 2016 0.3050 0.3050 0.2610 0.3000 1,892 +0.00(+0.00%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Sep 01, 2016 0.2650 0.2815 0.2500 0.2500 48,737 -0.00(-1.92%)
Aug 31, 2016 0.2900 0.2900 0.2549 0.2549 77,639 -0.04(-12.10%)
Aug 30, 2016 0.2900 0.3090 0.2900 0.2900 20,717 +0.00(+0.00%)
Aug 29, 2016 0.2800 0.2900 0.2800 0.2900 39,020 +0.00(+0.00%)
Aug 26, 2016 0.2800 0.2900 0.2800 0.2900 13,956 +0.00(+0.89%)
Aug 25, 2016 0.2800 0.2999 0.2800 0.2874 31,907 +0.00(+1.75%)
Aug 24, 2016 0.2801 0.3199 0.2801 0.2825 64,664 -0.04(-11.72%)
Aug 23, 2016 0.3000 0.3200 0.2901 0.3200 26,675 +0.03(+8.51%)
Aug 22, 2016 0.3099 0.3140 0.2801 0.2949 30,185 +0.01(+5.32%)
Aug 19, 2016 0.2900 0.3199 0.2800 0.2800 5,140 -0.01(-1.79%)
Aug 18, 2016 0.3120 0.3300 0.2851 0.2851 48,375 -0.04(-13.61%)
Aug 17, 2016 0.3300 0.3700 0.3300 0.3300 91,551 +0.00(+0.00%)
Aug 16, 2016 0.3300 0.3399 0.3300 0.3300 79,135 -0.00(-0.03%)
Aug 15, 2016 0.3499 0.3799 0.3300 0.3301 25,205 +0.00(+0.03%)
Aug 12, 2016 0.3475 0.3475 0.3300 0.3300 27,048 -0.02(-5.44%)
Aug 11, 2016 0.3200 0.3499 0.3200 0.3490 7,610 +0.05(+16.29%)
Aug 10, 2016 0.2985 0.3700 0.2985 0.3001 24,535 -0.02(-6.22%)
Aug 09, 2016 0.3202 0.3202 0.3200 0.3200 4,222 -0.01(-3.03%)
Aug 08, 2016 0.3200 0.3355 0.3200 0.3300 52,098 -0.01(-1.49%)
Aug 05, 2016 0.3250 0.3350 0.3001 0.3350 20,000 +0.03(+8.06%)
Aug 04, 2016 0.3235 0.3235 0.3100 0.3100 11,600 +0.00(+0.00%)
Aug 03, 2016 0.3100 0.3100 0.3100 0.3100 3,250 -0.00(-1.26%)
Aug 02, 2016 0.3100 0.3297 0.3100 0.3139 5,000 -0.01(-2.05%)
Aug 01, 2016 0.3205 0.3205 0.3205 0.3205 11,000 +0.00(+0.00%)
Jul 29, 2016 0.3301 0.3399 0.3110 0.3205 36,998 -0.03(-8.43%)
Jul 28, 2016 0.3153 0.3650 0.3153 0.3500 7,801 -0.01(-3.85%)
Jul 27, 2016 0.3450 0.3750 0.3151 0.3640 20,200 +0.05(+17.42%)
Jul 26, 2016 0.3201 0.4000 0.3100 0.3100 16,468 -0.00(-0.32%)
Jul 25, 2016 0.4000 0.4000 0.3110 0.3110 8,668 -0.03(-9.86%)
Jul 22, 2016 0.3450 0.3450 0.3449 0.3450 5,380 +0.04(+14.96%)
Jul 21, 2016 0.3500 0.3501 0.3001 0.3001 32,638 -0.05(-14.26%)
Jul 20, 2016 0.3900 0.3900 0.3500 0.3500 14,580 +0.00(+0.00%)
Jul 19, 2016 0.3950 0.4000 0.3500 0.3500 5,104 +0.00(+0.00%)
Jul 18, 2016 0.3500 0.3500 0.3500 0.3500 480 +0.00(+0.00%)
Jul 15, 2016 0.3500 0.4150 0.3500 0.3500 2,657 +0.00(+0.00%)
Jul 14, 2016 0.3899 0.3899 0.3500 0.3500 9,600 -0.05(-12.28%)
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.