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 (%)
Jul 31, 2017 1.070 1.080 1.060 1.080 8,325 +0.00(+0.00%)
Jul 28, 2017 1.060 1.080 1.040 1.080 13,822 +0.00(+0.00%)
Jul 27, 2017 1.050 1.080 1.050 1.080 27,433 +0.01(+0.93%)
Jul 26, 2017 1.070 1.070 1.050 1.070 13,120 +0.00(+0.00%)
Jul 25, 2017 1.070 1.070 1.050 1.070 26,986 +0.00(+0.00%)
Jul 24, 2017 1.060 1.070 1.055 1.070 54,044 +0.01(+0.94%)
Jul 21, 2017 1.035 1.060 1.030 1.060 118,818 +0.02(+1.92%)
Jul 20, 2017 1.030 1.040 1.000 1.040 59,405 +0.01(+0.97%)
Jul 19, 2017 0.9997 1.030 0.9900 1.030 44,053 +0.03(+3.00%)
Jul 18, 2017 0.9900 1.030 0.9600 1.000 39,810 -0.01(-0.99%)
Jul 17, 2017 1.000 1.010 0.9600 1.010 41,114 +0.01(+1.00%)
Jul 14, 2017 0.9650 1.020 0.9181 1.000 26,053 +0.00(+0.00%)
Jul 13, 2017 1.020 1.020 0.9800 1.000 40,367 -0.01(-0.99%)
Jul 12, 2017 1.010 1.020 0.9850 1.010 42,497 +0.01(+1.00%)
Jul 11, 2017 0.9797 1.010 0.9500 1.000 119,903 +0.03(+3.09%)
Jul 10, 2017 0.9800 0.9800 0.9140 0.9700 56,763 +0.01(+1.04%)
Jul 07, 2017 0.9495 0.9700 0.9100 0.9600 77,197 +0.03(+3.23%)
Jul 06, 2017 0.8135 0.9300 0.8135 0.9300 55,396 +0.01(+1.21%)
Jul 05, 2017 0.8800 0.9345 0.8130 0.9189 14,060 +0.04(+4.42%)
Jul 03, 2017 0.8800 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
Jun 30, 2017 0.8106 0.8600 0.8103 0.8600 76,364 +0.02(+2.38%)
Jun 29, 2017 0.8400 0.8400 0.8130 0.8400 28,842 +0.00(+0.00%)
Jun 28, 2017 0.8000 0.8500 0.8000 0.8400 25,040 -0.01(-1.18%)
Jun 27, 2017 0.8500 0.8500 0.8000 0.8500 23,460 +0.00(+0.00%)
Jun 26, 2017 0.9000 0.9645 0.8500 0.8500 83,347 -0.05(-5.56%)
Jun 23, 2017 0.8561 0.9749 0.8561 0.9000 68,398 -0.08(-8.01%)
Jun 22, 2017 1.010 1.030 0.9000 0.9784 75,338 -0.05(-5.01%)
Jun 21, 2017 1.010 1.030 0.9900 1.030 95,811 +0.02(+1.98%)
Jun 20, 2017 0.9000 1.010 0.9000 1.010 187,873 +0.09(+9.78%)
Jun 19, 2017 0.9350 0.9399 0.8920 0.9200 18,494 -0.02(-1.60%)
Jun 16, 2017 0.9200 0.9350 0.8500 0.9350 60,525 +0.02(+1.63%)
Jun 15, 2017 0.9100 0.9200 0.7700 0.9200 99,941 +0.01(+1.10%)
Jun 14, 2017 0.8300 0.9100 0.8300 0.9100 82,940 +0.04(+4.60%)
Jun 13, 2017 0.8550 0.9100 0.8000 0.8700 54,886 +0.00(+0.00%)
Jun 12, 2017 0.8700 0.8700 0.8100 0.8700 52,333 +0.00(+0.00%)
Jun 09, 2017 0.8600 0.8700 0.8350 0.8700 25,812 +0.00(+0.00%)
Jun 08, 2017 0.8500 0.8700 0.8205 0.8700 40,202 +0.02(+2.35%)
Jun 07, 2017 0.8001 0.8500 0.8001 0.8500 24,678 +0.00(+0.00%)
Jun 06, 2017 0.8599 0.8599 0.8001 0.8500 27,228 +0.00(+0.09%)
Jun 05, 2017 0.8100 0.8500 0.7990 0.8492 28,770 +0.05(+6.15%)
Jun 02, 2017 0.8100 0.8150 0.7900 0.8000 10,954 -0.01(-1.23%)
Jun 01, 2017 0.8000 0.8100 0.7300 0.8100 24,369 +0.01(+1.25%)
May 31, 2017 0.7700 0.8100 0.7600 0.8000 31,640 +0.04(+5.26%)
May 30, 2017 0.7900 0.8200 0.7600 0.7600 28,946 -0.04(-5.00%)
May 26, 2017 0.8200 0.8200 0.7660 0.8000 4,550 -0.02(-2.39%)
May 25, 2017 0.7610 0.8200 0.7610 0.8196 24,143 +0.01(+1.19%)
May 24, 2017 0.7610 0.8200 0.7610 0.8100 6,759 -0.03(-3.57%)
May 23, 2017 0.8400 0.8400 0.7600 0.8400 24,104 +0.01(+1.20%)
May 22, 2017 0.8000 0.8500 0.8000 0.8300 18,639 -0.02(-2.35%)
May 19, 2017 0.8700 0.8700 0.8200 0.8500 18,395 -0.02(-2.30%)
May 18, 2017 0.8700 0.8700 0.8300 0.8700 17,356 +0.00(+0.01%)
May 17, 2017 0.8699 0.8798 0.8300 0.8699 11,865 +0.00(+0.00%)
May 16, 2017 0.8400 0.8699 0.8200 0.8699 19,690 +0.03(+3.81%)
May 15, 2017 0.8800 0.8800 0.8200 0.8380 14,247 -0.00(-0.24%)
May 12, 2017 0.8600 0.8800 0.8200 0.8400 29,650 -0.02(-2.33%)
May 11, 2017 0.8401 0.8880 0.8300 0.8600 47,208 -0.03(-3.25%)
May 10, 2017 0.8845 0.8900 0.8355 0.8889 4,622 -0.00(-0.12%)
May 09, 2017 0.8899 0.8900 0.8700 0.8900 11,841 +0.00(+0.00%)
May 08, 2017 0.8900 0.8900 0.8404 0.8900 15,449 +0.00(+0.46%)
May 05, 2017 0.8200 0.9100 0.8200 0.8859 39,693 -0.00(-0.46%)
May 04, 2017 0.8990 0.9200 0.8262 0.8900 25,533 -0.01(-1.00%)
May 03, 2017 0.8400 0.9300 0.8200 0.8990 150,926 +0.08(+9.63%)
May 02, 2017 0.8200 0.8400 0.8199 0.8200 25,616 +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.