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 (%)
Oct 31, 2017 0.9400 0.9650 0.9200 0.9650 11,458 -0.01(-0.52%)
Oct 30, 2017 0.9699 0.9700 0.9300 0.9700 20,418 +0.01(+0.52%)
Oct 27, 2017 0.9590 0.9699 0.9200 0.9650 22,247 +0.01(+0.52%)
Oct 26, 2017 0.9500 0.9700 0.9200 0.9600 19,949 -0.01(-1.03%)
Oct 25, 2017 0.9690 0.9700 0.9300 0.9700 24,741 +0.00(+0.10%)
Oct 24, 2017 0.9687 0.9690 0.9200 0.9690 11,898 -0.00(-0.01%)
Oct 23, 2017 0.9690 0.9691 0.9400 0.9691 9,458 +0.00(+0.01%)
Oct 20, 2017 0.9690 0.9690 0.9300 0.9690 13,060 +0.00(+0.00%)
Oct 19, 2017 0.9700 0.9700 0.9130 0.9690 25,526 -0.00(-0.10%)
Oct 18, 2017 0.9700 0.9700 0.9300 0.9700 15,280 +0.00(+0.40%)
Oct 17, 2017 0.9690 0.9700 0.9300 0.9662 38,242 +0.03(+2.78%)
Oct 16, 2017 0.9450 0.9750 0.9300 0.9400 83,107 +0.01(+1.10%)
Oct 13, 2017 0.8601 0.9298 0.8601 0.9298 7,350 +0.00(+0.00%)
Oct 12, 2017 0.9400 0.9400 0.8500 0.9298 46,973 +0.11(+12.84%)
Oct 11, 2017 0.8050 0.8500 0.6700 0.8240 160,327 -0.03(-3.45%)
Oct 10, 2017 0.9400 0.9500 0.8535 0.8535 22,240 -0.08(-8.23%)
Oct 09, 2017 0.9100 0.9500 0.9100 0.9300 10,362 -0.04(-4.12%)
Oct 06, 2017 0.9500 0.9700 0.9200 0.9700 9,954 +0.00(+0.00%)
Oct 05, 2017 0.9300 0.9800 0.9200 0.9700 62,989 +0.00(+0.00%)
Oct 04, 2017 0.9350 0.9700 0.9300 0.9700 22,408 +0.01(+1.04%)
Oct 03, 2017 0.9700 0.9700 0.9300 0.9600 9,464 -0.01(-1.03%)
Oct 02, 2017 0.9894 0.9900 0.9500 0.9700 11,674 -0.02(-1.52%)
Sep 29, 2017 0.9542 0.9850 0.9200 0.9850 8,935 +0.03(+3.23%)
Sep 28, 2017 0.9700 0.9900 0.8240 0.9542 82,021 -0.02(-1.63%)
Sep 27, 2017 0.9600 0.9800 0.9500 0.9700 14,714 -0.03(-2.51%)
Sep 26, 2017 0.9952 1.000 0.9500 0.9950 18,905 -0.01(-0.50%)
Sep 25, 2017 1.010 1.010 0.9511 1.000 21,907 +0.00(+0.00%)
Sep 22, 2017 0.9800 1.000 0.9511 1.000 8,190 +0.02(+2.04%)
Sep 21, 2017 1.000 1.000 0.9800 0.9800 22,558 -0.04(-3.92%)
Sep 20, 2017 0.9800 1.020 0.9800 1.020 15,330 -0.01(-0.97%)
Sep 19, 2017 1.020 1.030 0.9800 1.030 11,191 +0.01(+0.98%)
Sep 18, 2017 1.040 1.040 0.9600 1.020 13,391 -0.02(-1.92%)
Sep 15, 2017 1.000 1.040 0.9650 1.040 40,014 +0.04(+4.00%)
Sep 14, 2017 1.000 1.010 0.9600 1.000 20,583 -0.02(-1.67%)
Sep 13, 2017 0.9900 1.030 0.9500 1.017 67,327 +0.05(+4.85%)
Sep 12, 2017 0.9500 0.9900 0.9300 0.9700 27,192 -0.03(-3.00%)
Sep 11, 2017 1.000 1.000 0.9500 1.000 17,185 +0.00(+0.00%)
Sep 08, 2017 1.000 1.010 0.9320 1.000 78,928 +0.00(+0.00%)
Sep 07, 2017 0.9900 1.020 0.9600 1.000 36,459 +0.01(+1.01%)
Sep 06, 2017 0.9600 1.000 0.9600 0.9900 10,406 +0.01(+1.02%)
Sep 05, 2017 1.010 1.040 0.9600 0.9800 32,116 -0.02(-1.51%)
Sep 01, 2017 0.9802 1.000 0.9500 0.9950 27,533 -0.01(-0.50%)
Aug 31, 2017 0.9500 1.000 0.9500 1.000 8,918 +0.00(+0.00%)
Aug 30, 2017 0.9750 1.000 0.9610 1.000 11,020 +0.00(+0.00%)
Aug 29, 2017 1.000 1.000 0.9500 1.000 13,277 +0.00(+0.00%)
Aug 28, 2017 1.000 1.010 0.9704 1.000 24,672 +0.00(+0.00%)
Aug 25, 2017 1.000 1.000 0.9600 1.000 29,276 +0.00(+0.00%)
Aug 24, 2017 1.000 1.000 0.9500 1.000 14,875 +0.00(+0.00%)
Aug 23, 2017 0.9900 1.010 0.9500 1.000 31,443 +0.01(+1.01%)
Aug 22, 2017 0.9550 1.000 0.9500 0.9900 10,830 -0.01(-1.00%)
Aug 21, 2017 0.9500 1.000 0.9500 1.000 12,701 +0.00(+0.00%)
Aug 18, 2017 0.9500 1.000 0.9500 1.000 9,880 +0.00(+0.00%)
Aug 17, 2017 0.9500 1.000 0.9500 1.000 8,016 +0.00(+0.00%)
Aug 16, 2017 1.000 1.000 0.9600 1.000 6,818 +0.00(+0.00%)
Aug 15, 2017 0.9512 1.020 0.9512 1.000 37,089 +0.00(+0.00%)
Aug 14, 2017 0.9800 1.010 0.9600 1.000 15,617 -0.01(-0.99%)
Aug 11, 2017 0.9800 1.020 0.9800 1.010 10,828 -0.02(-1.94%)
Aug 10, 2017 1.030 1.030 1.015 1.030 22,516 +0.01(+0.98%)
Aug 09, 2017 1.050 1.050 0.9600 1.020 21,145 -0.03(-2.86%)
Aug 08, 2017 1.000 1.060 1.000 1.050 31,360 +0.06(+6.06%)
Aug 07, 2017 0.9200 1.000 0.9200 0.9900 36,352 -0.02(-1.98%)
Aug 04, 2017 1.030 1.030 0.9500 1.010 42,998 -0.02(-1.94%)
Aug 03, 2017 1.070 1.070 0.9500 1.030 51,629 +0.00(+0.00%)
Aug 02, 2017 1.070 1.070 0.9900 1.030 59,413 -0.04(-3.74%)
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.