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 (%)
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%)
Mar 01, 2017 0.7875 0.8500 0.7850 0.8000 129,291 +0.04(+4.58%)
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%)
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.