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 (%)
Dec 31, 2019 0.0236 0.0252 0.0222 0.0239 241,700 -0.00(-0.83%)
Dec 30, 2019 0.0275 0.0275 0.0185 0.0241 639,405 +0.00(+11.57%)
Dec 27, 2019 0.0230 0.0248 0.0201 0.0216 380,600 -0.00(-6.09%)
Dec 26, 2019 0.0205 0.0297 0.0205 0.0230 440,989 -0.00(-11.54%)
Dec 24, 2019 0.0235 0.0279 0.0210 0.0260 383,000 +0.00(+13.04%)
Dec 23, 2019 0.0211 0.0249 0.0211 0.0230 272,932 +0.00(+9.52%)
Dec 20, 2019 0.0240 0.0260 0.0210 0.0210 846,800 -0.00(-16.00%)
Dec 19, 2019 0.0340 0.0360 0.0230 0.0250 1,035,655 -0.01(-24.24%)
Dec 18, 2019 0.0425 0.0450 0.0300 0.0330 1,003,222 +0.00(+1.54%)
Dec 17, 2019 0.0230 0.0390 0.0212 0.0325 1,221,300 +0.01(+32.65%)
Dec 16, 2019 0.0325 0.0345 0.0212 0.0245 2,197,330 -0.01(-20.97%)
Dec 13, 2019 0.0275 0.0310 0.0260 0.0310 436,400 +0.00(+3.33%)
Dec 12, 2019 0.0350 0.0375 0.0256 0.0300 1,287,568 -0.01(-16.67%)
Dec 11, 2019 0.0500 0.0500 0.0350 0.0360 189,960 -0.00(-3.74%)
Dec 10, 2019 0.0410 0.0450 0.0341 0.0374 412,054 -0.01(-13.82%)
Dec 09, 2019 0.0430 0.0490 0.0410 0.0434 786,281 -0.00(-1.36%)
Dec 06, 2019 0.0318 0.0499 0.0318 0.0440 1,496,400 +0.01(+37.50%)
Dec 05, 2019 0.0201 0.0530 0.0201 0.0320 310,600 -0.02(-39.16%)
Dec 04, 2019 0.0575 0.0595 0.0400 0.0526 586,100 -0.01(-11.15%)
Dec 03, 2019 0.0600 0.0600 0.0530 0.0592 28,455 +0.00(+0.34%)
Dec 02, 2019 0.0630 0.0665 0.0520 0.0590 396,082 -0.00(-3.59%)
Nov 29, 2019 0.0550 0.0629 0.0550 0.0612 85,200 +0.00(+2.00%)
Nov 27, 2019 0.0670 0.0699 0.0550 0.0600 835,900 -0.01(-10.45%)
Nov 26, 2019 0.0670 0.0720 0.0600 0.0670 566,254 +0.00(+4.04%)
Nov 25, 2019 0.1000 0.1000 0.0530 0.0644 980,967 -0.03(-31.49%)
Nov 22, 2019 0.1000 0.1124 0.0800 0.0940 242,200 -0.02(-17.11%)
Nov 21, 2019 0.1099 0.1200 0.1000 0.1134 138,590 +0.01(+10.96%)
Nov 20, 2019 0.1400 0.1400 0.1010 0.1022 58,182 -0.02(-16.91%)
Nov 19, 2019 0.1190 0.1350 0.1100 0.1230 115,206 +0.01(+6.96%)
Nov 18, 2019 0.1450 0.1450 0.1150 0.1150 369,553 -0.01(-11.54%)
Nov 15, 2019 0.1300 0.1400 0.1250 0.1300 85,700 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1210 0.1300 214,833 -0.01(-5.45%)
Nov 13, 2019 0.2000 0.2000 0.1220 0.1375 174,722 -0.01(-8.27%)
Nov 12, 2019 0.1776 0.1776 0.1360 0.1499 60,549 +0.01(+10.22%)
Nov 11, 2019 0.1776 0.1776 0.1360 0.1360 33,171 -0.03(-20.00%)
Nov 08, 2019 0.1600 0.1700 0.1430 0.1700 141,400 +0.00(+0.00%)
Nov 07, 2019 0.1750 0.1777 0.1501 0.1700 23,810 +0.01(+4.94%)
Nov 06, 2019 0.1800 0.1955 0.1430 0.1620 362,815 -0.03(-14.69%)
Nov 05, 2019 0.1550 0.2500 0.1550 0.1899 48,040 -0.01(-5.05%)
Nov 04, 2019 0.2525 0.2525 0.1920 0.2000 21,277 -0.01(-4.76%)
Nov 01, 2019 0.2750 0.2750 0.1800 0.2100 70,000 -0.06(-22.22%)
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%)
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.