Skip to main content
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 (%)
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%)
Jan 02, 2018 0.8800 0.8800 0.8200 0.8799 22,785 -0.03(-3.31%)
Dec 29, 2017 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Dec 28, 2017 0.8500 0.9400 0.8231 0.8400 54,602 -0.04(-4.55%)
Dec 27, 2017 0.8200 0.8800 0.8200 0.8800 38,960 +0.01(+0.57%)
Dec 26, 2017 0.8500 0.9200 0.8200 0.8750 21,341 -0.04(-4.88%)
Dec 22, 2017 0.9400 0.9400 0.8505 0.9199 8,069 +0.05(+5.74%)
Dec 21, 2017 0.8900 0.9400 0.8056 0.8700 45,272 -0.02(-2.25%)
Dec 20, 2017 0.8300 0.8900 0.8300 0.8900 11,521 +0.01(+1.14%)
Dec 19, 2017 0.8500 0.8950 0.8320 0.8800 13,198 +0.05(+5.77%)
Dec 18, 2017 0.8300 0.9000 0.8300 0.8320 24,628 -0.07(-7.56%)
Dec 15, 2017 0.8750 0.9000 0.8500 0.9000 16,221 +0.00(+0.00%)
Dec 14, 2017 0.8600 0.9400 0.8550 0.9000 63,783 +0.04(+4.65%)
Dec 13, 2017 0.8900 0.8900 0.8500 0.8600 119,041 -0.03(-3.37%)
Dec 12, 2017 0.9450 0.9450 0.8500 0.8900 46,521 -0.06(-6.32%)
Dec 11, 2017 0.9500 0.9500 0.9000 0.9500 7,202 +0.00(+0.00%)
Dec 08, 2017 0.9400 0.9500 0.9000 0.9500 10,493 +0.01(+1.06%)
Dec 07, 2017 0.9100 0.9600 0.8700 0.9400 22,457 +0.03(+3.30%)
Dec 06, 2017 0.8600 0.9500 0.8500 0.9100 42,471 -0.04(-4.21%)
Dec 05, 2017 1.000 1.000 0.8600 0.9500 29,673 -0.01(-1.04%)
Dec 04, 2017 1.000 1.000 0.9200 0.9600 9,727 +0.01(+1.05%)
Dec 01, 2017 0.9299 0.9500 0.9299 0.9500 33,950 +0.02(+2.15%)
Nov 30, 2017 0.9300 0.9500 0.9000 0.9300 61,006 -0.02(-2.11%)
Nov 29, 2017 0.9600 0.9600 0.9200 0.9500 14,577 -0.02(-2.06%)
Nov 28, 2017 0.9200 0.9700 0.9200 0.9700 16,648 +0.02(+2.64%)
Nov 27, 2017 0.9999 0.9999 0.9200 0.9450 8,178 -0.05(-5.49%)
Nov 24, 2017 0.9800 0.9999 0.9700 0.9999 32,715 +0.03(+3.19%)
Nov 22, 2017 0.9201 0.9698 0.9201 0.9690 12,514 -0.00(-0.08%)
Nov 21, 2017 0.9700 0.9950 0.9200 0.9698 33,719 +0.01(+1.02%)
Nov 20, 2017 0.9600 0.9700 0.9200 0.9600 108,110 +0.00(+0.00%)
Nov 17, 2017 0.9600 0.9600 0.9500 0.9600 6,970 +0.00(+0.00%)
Nov 16, 2017 0.9600 0.9715 0.9300 0.9600 10,341 +0.00(+0.00%)
Nov 15, 2017 0.9200 0.9600 0.9200 0.9600 22,000 +0.01(+1.05%)
Nov 14, 2017 0.9300 0.9700 0.9250 0.9500 77,126 +0.01(+1.06%)
Nov 13, 2017 0.9600 0.9900 0.9300 0.9400 20,261 -0.04(-4.08%)
Nov 10, 2017 0.9850 0.9900 0.9700 0.9800 23,307 -0.01(-1.01%)
Nov 09, 2017 0.9830 1.000 0.9800 0.9900 25,267 -0.01(-1.00%)
Nov 08, 2017 0.9802 1.000 0.9802 1.000 14,717 +0.00(+0.00%)
Nov 07, 2017 0.9800 1.000 0.9750 1.000 66,664 +0.02(+2.04%)
Nov 06, 2017 0.9950 1.000 0.9800 0.9800 31,609 -0.02(-2.00%)
Nov 03, 2017 0.9689 1.000 0.9500 1.000 91,077 +0.03(+3.20%)
Nov 02, 2017 0.9690 0.9690 0.9200 0.9690 15,555 +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.