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 (%)
May 31, 2018 2.215 2.215 2.077 2.150 68,622 -0.05(-2.27%)
May 30, 2018 2.180 2.220 2.048 2.200 84,086 +0.03(+1.57%)
May 29, 2018 2.220 2.220 2.080 2.166 36,775 -0.05(-2.43%)
May 25, 2018 2.220 2.220 2.220 0 +0.07(+3.26%)
May 24, 2018 2.130 2.220 2.080 2.150 169,443 +0.02(+0.94%)
May 23, 2018 2.158 2.160 2.110 2.130 40,762 -0.01(-0.47%)
May 22, 2018 2.220 2.220 2.140 2.140 47,945 -0.08(-3.43%)
May 21, 2018 2.210 2.230 2.200 2.216 42,917 +0.01(+0.27%)
May 18, 2018 2.265 2.265 2.140 2.210 68,593 -0.05(-2.21%)
May 17, 2018 2.234 2.280 2.180 2.260 58,264 +0.04(+1.80%)
May 16, 2018 2.245 2.270 2.220 2.220 72,820 +0.00(+0.00%)
May 15, 2018 2.140 2.220 2.140 2.220 139,132 +0.08(+3.74%)
May 14, 2018 2.140 2.180 2.080 2.140 84,655 +0.01(+0.47%)
May 11, 2018 2.120 2.130 2.100 2.130 48,677 +0.00(+0.00%)
May 10, 2018 2.080 2.140 2.010 2.130 98,117 +0.05(+2.40%)
May 09, 2018 1.990 2.100 1.960 2.080 181,460 +0.08(+4.00%)
May 08, 2018 2.120 2.190 1.980 2.000 94,355 -0.10(-4.76%)
May 07, 2018 2.095 2.140 2.000 2.100 98,380 +0.05(+2.44%)
May 04, 2018 2.350 2.350 2.050 2.050 204,220 -0.26(-11.26%)
May 03, 2018 2.200 2.360 2.200 2.310 226,812 +0.14(+6.45%)
May 02, 2018 2.030 2.170 2.030 2.170 141,310 +0.14(+6.90%)
May 01, 2018 2.010 2.100 1.950 2.030 154,680 +0.03(+1.50%)
Apr 30, 2018 1.890 2.110 1.845 2.000 215,999 +0.08(+4.17%)
Apr 27, 2018 1.780 1.970 1.780 1.920 70,517 +0.02(+1.05%)
Apr 26, 2018 1.930 1.940 1.760 1.900 169,311 -0.06(-3.06%)
Apr 25, 2018 1.980 2.030 1.940 1.960 102,408 -0.02(-1.01%)
Apr 24, 2018 2.250 2.250 1.810 1.980 455,605 -0.27(-12.00%)
Apr 23, 2018 2.440 2.440 2.250 2.250 166,573 -0.12(-5.06%)
Apr 20, 2018 2.470 2.470 2.350 2.370 48,080 -0.10(-4.05%)
Apr 19, 2018 2.400 2.470 2.320 2.470 49,258 +0.04(+1.65%)
Apr 18, 2018 2.490 2.490 2.320 2.430 168,167 -0.06(-2.41%)
Apr 17, 2018 2.370 2.540 2.370 2.490 126,265 -0.01(-0.40%)
Apr 16, 2018 2.480 2.560 2.380 2.500 222,991 +0.04(+1.63%)
Apr 13, 2018 2.490 2.600 2.370 2.460 274,011 +0.00(+0.00%)
Apr 12, 2018 2.330 2.490 2.250 2.460 167,391 +0.02(+0.82%)
Apr 11, 2018 2.440 2.440 2.300 2.440 84,933 +0.02(+0.83%)
Apr 10, 2018 2.100 2.480 1.850 2.420 735,914 +0.14(+6.14%)
Apr 09, 2018 2.400 2.400 1.970 2.280 382,660 -0.08(-3.39%)
Apr 06, 2018 2.340 2.460 2.310 2.360 323,160 +0.02(+0.85%)
Apr 05, 2018 2.150 2.340 2.150 2.340 376,387 +0.19(+8.84%)
Apr 04, 2018 2.070 2.170 1.950 2.150 254,749 +0.08(+3.86%)
Apr 03, 2018 2.040 2.070 1.890 2.070 233,827 +0.04(+1.97%)
Apr 02, 2018 2.090 2.110 2.000 2.030 103,377 -0.03(-1.46%)
Mar 29, 2018 2.060 2.060 2.060 0 +0.08(+4.04%)
Mar 28, 2018 2.000 2.110 1.870 1.980 426,350 +0.12(+6.45%)
Mar 27, 2018 2.050 2.170 1.720 1.860 820,060 -0.17(-8.37%)
Mar 26, 2018 2.030 2.050 1.770 2.030 292,385 +0.02(+1.00%)
Mar 23, 2018 1.950 2.010 1.760 2.010 420,469 +0.09(+4.69%)
Mar 22, 2018 1.860 1.940 1.600 1.920 759,913 +0.08(+4.35%)
Mar 21, 2018 1.690 1.880 1.630 1.840 456,592 +0.25(+15.72%)
Mar 20, 2018 1.540 1.660 1.480 1.590 344,423 +0.09(+6.00%)
Mar 19, 2018 1.480 1.580 1.280 1.500 410,195 +0.06(+4.17%)
Mar 16, 2018 1.360 1.490 1.170 1.440 549,029 +0.23(+19.01%)
Mar 15, 2018 1.070 1.230 1.030 1.210 322,532 +0.20(+19.80%)
Mar 14, 2018 1.020 1.070 0.9500 1.010 195,101 +0.01(+1.00%)
Mar 13, 2018 0.9600 1.010 0.9405 1.000 96,964 +0.03(+2.93%)
Mar 12, 2018 0.9500 0.9800 0.9400 0.9715 62,105 +0.00(+0.16%)
Mar 09, 2018 0.9900 0.9900 0.9452 0.9700 36,932 +0.00(+0.00%)
Mar 08, 2018 0.9200 0.9700 0.9175 0.9700 209,531 +0.06(+6.49%)
Mar 07, 2018 0.8900 0.9190 0.8800 0.9109 62,877 +0.01(+1.21%)
Mar 06, 2018 0.9000 0.9190 0.8850 0.9000 45,647 +0.00(+0.00%)
Mar 05, 2018 0.8950 0.9100 0.8800 0.9000 20,291 -0.01(-1.10%)
Mar 02, 2018 0.9000 0.9100 0.8900 0.9100 22,397 +0.02(+1.68%)
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.