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 (%)
Oct 31, 2019 0.2560 0.2800 0.2500 0.2700 18,561 -0.01(-3.57%)
Oct 30, 2019 0.1975 0.3299 0.1775 0.2800 109,128 +0.10(+55.56%)
Oct 29, 2019 0.1500 0.1980 0.1430 0.1800 125,658 +0.04(+28.57%)
Oct 28, 2019 0.2350 0.2350 0.1200 0.1400 288,805 -0.08(-37.78%)
Oct 25, 2019 0.2210 0.2505 0.2154 0.2250 102,000 -0.02(-10.00%)
Oct 24, 2019 0.3250 0.3250 0.2210 0.2500 109,732 -0.08(-24.22%)
Oct 23, 2019 0.3160 0.3400 0.3000 0.3299 38,910 -0.01(-2.97%)
Oct 22, 2019 0.3239 0.3500 0.3000 0.3400 14,700 -0.01(-2.86%)
Oct 21, 2019 0.3211 0.3539 0.3001 0.3500 32,570 +0.00(+0.00%)
Oct 18, 2019 0.3500 0.3600 0.3211 0.3500 17,200 +0.01(+2.94%)
Oct 17, 2019 0.3500 0.3500 0.3400 0.3400 3,000 +0.02(+4.62%)
Oct 16, 2019 0.3211 0.3800 0.3211 0.3250 4,172 -0.03(-8.04%)
Oct 15, 2019 0.3348 0.3570 0.3300 0.3534 15,133 -0.04(-9.34%)
Oct 14, 2019 0.4050 0.4050 0.3211 0.3898 5,700 +0.04(+10.14%)
Oct 11, 2019 0.3100 0.3898 0.3100 0.3539 20,600 +0.00(+1.11%)
Oct 10, 2019 0.3500 0.3899 0.3245 0.3500 47,840 -0.04(-10.26%)
Oct 09, 2019 0.3600 0.3900 0.3600 0.3900 1,295 -0.00(-1.02%)
Oct 08, 2019 0.4050 0.4050 0.3600 0.3940 1,300 +0.00(+0.00%)
Oct 07, 2019 0.4000 0.4100 0.3600 0.3940 6,550 -0.01(-1.50%)
Oct 04, 2019 0.3430 0.4000 0.3300 0.4000 10,100 +0.03(+8.11%)
Oct 03, 2019 0.3839 0.4000 0.3200 0.3700 39,083 -0.02(-6.31%)
Oct 02, 2019 0.4200 0.4200 0.2100 0.3949 200,677 +0.04(+12.83%)
Oct 01, 2019 0.3801 0.3801 0.3500 0.3500 26,430 -0.04(-9.11%)
Sep 30, 2019 0.4000 0.4000 0.3851 0.3851 2,600 -0.01(-2.51%)
Sep 27, 2019 0.4350 0.4350 0.3850 0.3950 3,800 -0.01(-2.03%)
Sep 26, 2019 0.4350 0.4350 0.3980 0.4032 18,364 +0.00(+0.80%)
Sep 25, 2019 0.3700 0.4000 0.3675 0.4000 47,352 +0.01(+3.09%)
Sep 24, 2019 0.4600 0.4600 0.3700 0.3880 12,679 -0.03(-6.51%)
Sep 23, 2019 0.4200 0.4200 0.3700 0.4150 2,395 +0.01(+1.22%)
Sep 20, 2019 0.3700 0.4600 0.3700 0.4100 23,000 -0.01(-1.20%)
Sep 19, 2019 0.4000 0.4700 0.3700 0.4150 94,806 +0.02(+4.27%)
Sep 18, 2019 0.4200 0.4200 0.3900 0.3980 21,830 -0.00(-0.50%)
Sep 17, 2019 0.4200 0.4200 0.3900 0.4000 28,796 -0.02(-4.76%)
Sep 16, 2019 0.4300 0.4625 0.4000 0.4200 51,134 -0.01(-1.41%)
Sep 13, 2019 0.4300 0.4300 0.4200 0.4260 17,600 -0.00(-0.93%)
Sep 12, 2019 0.4100 0.4300 0.4040 0.4300 15,609 +0.02(+5.26%)
Sep 11, 2019 0.4199 0.4199 0.4000 0.4085 17,883 +0.01(+2.12%)
Sep 10, 2019 0.4200 0.4200 0.3900 0.4000 14,320 -0.02(-4.76%)
Sep 09, 2019 0.4000 0.4220 0.3900 0.4200 9,709 +0.02(+5.00%)
Sep 06, 2019 0.4290 0.4290 0.4000 0.4000 8,200 -0.02(-4.76%)
Sep 05, 2019 0.4000 0.4200 0.3900 0.4200 15,976 +0.03(+7.69%)
Sep 04, 2019 0.3980 0.3980 0.3900 0.3900 33,585 -0.01(-2.50%)
Sep 03, 2019 0.3700 0.4000 0.3700 0.4000 9,250 -0.01(-2.44%)
Aug 30, 2019 0.3900 0.4100 0.3800 0.4100 12,200 -0.01(-2.38%)
Aug 29, 2019 0.4110 0.4800 0.4000 0.4200 192,250 -0.03(-6.67%)
Aug 28, 2019 0.4800 0.4800 0.4150 0.4500 19,528 +0.00(+0.00%)
Aug 27, 2019 0.4800 0.4800 0.4300 0.4500 3,822 -0.02(-5.24%)
Aug 26, 2019 0.4750 0.4750 0.4375 0.4749 2,422 +0.00(+0.85%)
Aug 23, 2019 0.4500 0.4799 0.4345 0.4709 15,000 +0.02(+4.67%)
Aug 22, 2019 0.4476 0.4500 0.4151 0.4499 18,367 -0.03(-6.27%)
Aug 21, 2019 0.4600 0.4900 0.4600 0.4800 153,341 +0.02(+4.35%)
Aug 20, 2019 0.4400 0.4799 0.4150 0.4600 39,327 -0.02(-4.15%)
Aug 19, 2019 0.4200 0.4987 0.4100 0.4799 36,954 +0.02(+4.35%)
Aug 16, 2019 0.4600 0.4600 0.4012 0.4599 40,600 +0.01(+2.20%)
Aug 15, 2019 0.4700 0.4800 0.4500 0.4500 29,060 -0.03(-6.25%)
Aug 14, 2019 0.4800 0.4800 0.4003 0.4800 44,055 +0.04(+8.11%)
Aug 13, 2019 0.4560 0.5000 0.4000 0.4440 67,327 -0.04(-7.50%)
Aug 12, 2019 0.4001 0.4800 0.4001 0.4800 3,220 +0.01(+1.91%)
Aug 09, 2019 0.4800 0.4800 0.4500 0.4710 4,100 -0.01(-1.88%)
Aug 08, 2019 0.4600 0.4998 0.4001 0.4800 77,366 -0.01(-1.03%)
Aug 07, 2019 0.4700 0.4850 0.4600 0.4850 35,835 -0.02(-3.00%)
Aug 06, 2019 0.4900 0.5079 0.4700 0.5000 104,701 +0.01(+1.52%)
Aug 05, 2019 0.4950 0.4950 0.4001 0.4925 20,202 +0.01(+2.60%)
Aug 02, 2019 0.4050 0.5038 0.4000 0.4800 77,500 +0.08(+18.55%)
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.