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 29, 2019 0.6200 0.6400 0.6000 0.6400 41,000 +0.02(+2.40%)
Mar 28, 2019 0.6150 0.6250 0.6150 0.6250 121,115 -0.00(-0.64%)
Mar 27, 2019 0.6200 0.6300 0.6150 0.6290 32,230 -0.00(-0.16%)
Mar 26, 2019 0.6300 0.6300 0.6150 0.6300 84,040 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6400 0.6100 0.6300 37,096 +0.00(+0.35%)
Mar 22, 2019 0.6250 0.6500 0.6200 0.6278 53,600 -0.00(-0.35%)
Mar 21, 2019 0.6400 0.6600 0.6075 0.6300 226,167 +0.00(+0.00%)
Mar 20, 2019 0.6370 0.6400 0.6000 0.6300 70,757 -0.01(-1.56%)
Mar 19, 2019 0.6400 0.6400 0.5920 0.6400 102,270 +0.00(+0.00%)
Mar 18, 2019 0.6300 0.6500 0.6100 0.6400 23,250 -0.01(-1.54%)
Mar 15, 2019 0.6249 0.6790 0.6100 0.6500 48,600 +0.01(+1.61%)
Mar 14, 2019 0.6500 0.6500 0.6000 0.6397 18,091 -0.01(-1.58%)
Mar 13, 2019 0.6400 0.6800 0.6000 0.6500 30,502 -0.01(-1.52%)
Mar 12, 2019 0.6400 0.6800 0.6250 0.6600 84,968 +0.03(+4.10%)
Mar 11, 2019 0.6214 0.6400 0.5750 0.6340 126,258 +0.03(+4.55%)
Mar 08, 2019 0.6150 0.6370 0.6000 0.6064 60,200 -0.02(-3.75%)
Mar 07, 2019 0.6400 0.6400 0.6000 0.6300 109,087 +0.01(+1.60%)
Mar 06, 2019 0.6500 0.6500 0.6201 0.6201 37,184 -0.03(-4.60%)
Mar 05, 2019 0.6600 0.6700 0.6200 0.6500 24,280 -0.01(-1.52%)
Mar 04, 2019 0.6500 0.6600 0.6500 0.6600 26,029 +0.02(+3.13%)
Mar 01, 2019 0.6600 0.6700 0.6301 0.6400 24,300 -0.02(-2.29%)
Feb 28, 2019 0.7000 0.7000 0.6301 0.6550 26,193 -0.03(-5.07%)
Feb 27, 2019 0.7000 0.7000 0.6301 0.6900 53,600 +0.00(+0.00%)
Feb 26, 2019 0.6900 0.7000 0.6000 0.6900 35,101 +0.01(+1.47%)
Feb 25, 2019 0.6900 0.6900 0.6400 0.6800 7,270 +0.01(+1.87%)
Feb 22, 2019 0.7000 0.7000 0.6675 0.6675 3,500 +0.00(+0.38%)
Feb 21, 2019 0.7000 0.7000 0.6500 0.6650 70,907 -0.03(-5.00%)
Feb 20, 2019 0.7310 0.7400 0.6400 0.7000 20,717 -0.03(-4.11%)
Feb 19, 2019 0.6100 0.7300 0.6100 0.7300 52,024 +0.03(+4.29%)
Feb 15, 2019 0.7350 0.7350 0.6200 0.7000 41,200 +0.01(+0.72%)
Feb 14, 2019 0.7400 0.7400 0.6600 0.6950 36,682 +0.02(+3.73%)
Feb 13, 2019 0.6700 0.6700 0.6600 0.6700 8,915 +0.01(+0.75%)
Feb 12, 2019 0.6100 0.6700 0.6100 0.6650 47,785 +0.03(+3.92%)
Feb 11, 2019 0.6000 0.6800 0.6000 0.6399 100,590 -0.04(-5.88%)
Feb 08, 2019 0.6900 0.7000 0.6500 0.6799 23,300 -0.01(-0.87%)
Feb 07, 2019 0.6300 0.6859 0.6300 0.6859 37,161 +0.00(+0.13%)
Feb 06, 2019 0.7000 0.7600 0.6000 0.6850 112,470 +0.01(+0.74%)
Feb 05, 2019 0.7000 0.7600 0.6600 0.6800 97,118 +0.05(+7.94%)
Feb 04, 2019 0.5400 0.6300 0.5250 0.6300 45,872 +0.10(+20.00%)
Feb 01, 2019 0.5400 0.5400 0.5200 0.5250 4,900 +0.01(+1.88%)
Jan 31, 2019 0.5100 0.5390 0.5100 0.5153 69,797 -0.00(-0.90%)
Jan 30, 2019 0.6900 0.6900 0.4900 0.5200 140,468 -0.06(-10.34%)
Jan 29, 2019 0.6000 0.6000 0.4486 0.5800 17,953 -0.03(-4.92%)
Jan 28, 2019 0.6190 0.6450 0.6000 0.6100 12,760 -0.01(-1.45%)
Jan 25, 2019 0.6750 0.7120 0.5400 0.6190 102,100 -0.08(-11.57%)
Jan 24, 2019 0.4950 0.7000 0.4700 0.7000 385,005 +0.19(+37.25%)
Jan 23, 2019 0.4500 0.5100 0.4500 0.5100 170,144 +0.00(+0.00%)
Jan 22, 2019 0.6000 0.6100 0.4705 0.5100 293,716 -0.08(-13.56%)
Jan 18, 2019 0.6100 0.6100 0.5400 0.5900 182,400 -0.01(-2.29%)
Jan 17, 2019 0.6340 0.6400 0.5800 0.6038 75,003 -0.03(-4.99%)
Jan 16, 2019 0.6200 0.6399 0.5800 0.6355 98,520 +0.04(+5.92%)
Jan 15, 2019 0.7000 0.7000 0.5400 0.6000 281,970 -0.05(-7.69%)
Jan 14, 2019 0.6500 0.7000 0.6490 0.6500 31,465 -0.05(-7.14%)
Jan 11, 2019 0.6700 0.7390 0.6600 0.7000 22,300 +0.00(+0.57%)
Jan 10, 2019 0.7450 0.7599 0.6400 0.6960 82,456 -0.06(-8.41%)
Jan 09, 2019 0.7501 0.7900 0.7300 0.7599 12,421 -0.02(-2.56%)
Jan 08, 2019 0.8000 0.8300 0.7500 0.7799 47,593 -0.04(-4.89%)
Jan 07, 2019 0.8200 0.8250 0.7700 0.8200 40,028 +0.00(+0.00%)
Jan 04, 2019 0.7850 0.8200 0.7602 0.8200 50,900 +0.02(+2.50%)
Jan 03, 2019 0.7790 0.8000 0.7667 0.8000 29,379 +0.03(+3.96%)
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.