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 (%)
Feb 28, 2017 0.7410 0.7900 0.7100 0.7650 120,954 +0.07(+9.29%)
Feb 27, 2017 0.5700 0.7100 0.5700 0.7000 80,859 +0.10(+16.67%)
Feb 24, 2017 0.5800 0.6000 0.5655 0.6000 62,954 +0.03(+6.08%)
Feb 23, 2017 0.5524 0.6000 0.5520 0.5656 32,712 +0.01(+2.46%)
Feb 22, 2017 0.5302 0.5975 0.5302 0.5520 45,765 -0.05(-8.00%)
Feb 21, 2017 0.5900 0.6150 0.5300 0.6000 78,433 -0.02(-3.23%)
Feb 17, 2017 0.6200 0.6200 0.6200 0 +0.14(+29.19%)
Feb 16, 2017 0.4245 0.4800 0.4245 0.4799 101,135 +0.06(+14.26%)
Feb 15, 2017 0.4055 0.4400 0.4055 0.4200 153,596 +0.01(+3.70%)
Feb 14, 2017 0.4055 0.4055 0.3800 0.4050 45,725 +0.01(+1.25%)
Feb 13, 2017 0.4000 0.4000 0.3810 0.4000 12,968 +0.00(+0.00%)
Feb 10, 2017 0.4000 0.4000 0.3750 0.4000 46,698 +0.01(+2.56%)
Feb 09, 2017 0.3750 0.4100 0.3750 0.3900 21,773 +0.02(+4.00%)
Feb 08, 2017 0.3700 0.4100 0.3700 0.3750 27,743 -0.01(-1.32%)
Feb 07, 2017 0.4100 0.4100 0.3760 0.3800 38,225 -0.03(-7.32%)
Feb 06, 2017 0.4000 0.4200 0.3745 0.4100 28,351 +0.01(+2.50%)
Feb 03, 2017 0.3950 0.4200 0.3735 0.4000 57,567 -0.02(-4.76%)
Feb 02, 2017 0.4197 0.4200 0.3700 0.4200 15,510 +0.00(+0.00%)
Feb 01, 2017 0.3900 0.4400 0.3600 0.4200 63,850 +0.03(+7.69%)
Jan 31, 2017 0.3900 0.4000 0.3500 0.3900 110,747 +0.04(+11.40%)
Jan 30, 2017 0.2983 0.3795 0.2500 0.3501 58,740 +0.05(+16.70%)
Jan 27, 2017 0.2000 0.4000 0.1901 0.3000 247,860 +0.10(+50.15%)
Jan 26, 2017 0.1999 0.1999 0.1998 0.1998 2,545 -0.00(-0.05%)
Jan 25, 2017 0.1960 0.1999 0.1510 0.1999 19,418 +0.03(+17.59%)
Jan 24, 2017 0.2000 0.2000 0.1650 0.1700 10,642 -0.03(-15.00%)
Jan 23, 2017 0.2000 0.2000 0.2000 0.2000 300 +0.04(+21.21%)
Jan 20, 2017 0.1825 0.2000 0.1650 0.1650 3,357 +0.00(+2.80%)
Jan 18, 2017 0.1605 0.1605 0.1605 23 -0.00(-2.73%)
Jan 17, 2017 0.1600 0.2000 0.1600 0.1650 76,940 +0.00(+2.48%)
Jan 13, 2017 0.1610 0.1610 0.1610 0 +0.00(+3.14%)
Jan 12, 2017 0.1450 0.1899 0.1450 0.1561 38,149 -0.00(-2.50%)
Jan 10, 2017 0.1601 0.1601 0.1601 0 +0.00(+1.33%)
Jan 09, 2017 0.1580 0.1838 0.1580 0.1580 13,823 -0.02(-10.63%)
Jan 06, 2017 0.1590 0.1899 0.1590 0.1768 43,980 -0.01(-6.46%)
Jan 05, 2017 0.1600 0.1899 0.1600 0.1890 15,030 +0.03(+18.05%)
Jan 04, 2017 0.1950 0.1950 0.1601 0.1601 15,330 -0.04(-19.10%)
Jan 03, 2017 0.2000 0.2000 0.1500 0.1979 15,792 +0.06(+46.09%)
Dec 30, 2016 0.1355 0.1355 0.1355 0 -0.01(-4.81%)
Dec 29, 2016 0.1701 0.1990 0.1420 0.1423 12,757 -0.01(-5.26%)
Dec 28, 2016 0.2000 0.2000 0.1401 0.1502 21,452 -0.01(-6.13%)
Dec 27, 2016 0.1410 0.1600 0.1410 0.1600 14,793 +0.01(+7.53%)
Dec 23, 2016 0.1488 0.1488 0.1488 0 +0.01(+4.64%)
Dec 22, 2016 0.1450 0.1890 0.1416 0.1422 12,508 -0.01(-5.20%)
Dec 21, 2016 0.1405 0.1500 0.1400 0.1500 27,562 +0.01(+5.34%)
Dec 20, 2016 0.1517 0.1517 0.1424 0.1424 5,704 -0.01(-5.07%)
Dec 19, 2016 0.1400 0.1990 0.1400 0.1500 21,395 +0.00(+0.07%)
Dec 16, 2016 0.1400 0.1499 0.1400 0.1499 18,991 +0.00(+0.00%)
Dec 15, 2016 0.1850 0.1850 0.1370 0.1499 103,417 -0.04(-18.97%)
Dec 14, 2016 0.1800 0.2000 0.1800 0.1850 32,493 +0.01(+2.78%)
Dec 13, 2016 0.1900 0.2000 0.1800 0.1800 4,870 -0.00(-0.11%)
Dec 12, 2016 0.1800 0.2000 0.1800 0.1802 6,285 +0.00(+0.11%)
Dec 09, 2016 0.2000 0.2000 0.1800 0.1800 4,450 +0.00(+0.00%)
Dec 08, 2016 0.1800 0.1800 0.1800 0.1800 8,440 -0.01(-5.26%)
Dec 07, 2016 0.1900 0.1900 0.1900 0.1900 25,900 +0.01(+5.56%)
Dec 06, 2016 0.1800 0.1900 0.1800 0.1800 12,265 +0.00(+0.00%)
Dec 05, 2016 0.1801 0.1900 0.1800 0.1800 11,132 -0.03(-14.29%)
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.