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, 2018 2.390 2.400 2.326 2.326 94,805 -0.06(-2.68%)
Jul 30, 2018 2.386 2.428 2.370 2.390 44,859 +0.02(+0.95%)
Jul 27, 2018 2.345 2.380 2.345 2.368 49,300 +0.02(+0.85%)
Jul 26, 2018 2.440 2.440 2.290 2.348 99,353 -0.13(-5.34%)
Jul 25, 2018 2.476 2.360 2.480 38,168 +0.00(+0.16%)
Jul 24, 2018 2.470 2.500 2.350 2.476 106,616 +0.02(+0.65%)
Jul 23, 2018 2.480 2.480 2.350 2.460 113,455 +0.01(+0.41%)
Jul 20, 2018 2.428 2.470 2.420 2.450 63,915 +0.02(+0.93%)
Jul 19, 2018 2.400 2.490 2.400 2.428 45,845 +0.03(+1.15%)
Jul 18, 2018 2.680 2.680 2.060 2.400 300,896 -0.28(-10.45%)
Jul 17, 2018 2.730 2.780 2.620 2.680 207,580 +0.01(+0.37%)
Jul 16, 2018 2.650 2.709 2.590 2.670 124,214 +0.01(+0.38%)
Jul 13, 2018 2.620 2.700 2.420 2.660 419,755 +0.01(+0.38%)
Jul 12, 2018 2.330 2.690 2.290 2.650 619,994 +0.34(+14.87%)
Jul 11, 2018 2.310 2.360 2.306 2.307 94,760 -0.02(-0.99%)
Jul 10, 2018 2.300 2.350 2.265 2.330 120,269 +0.04(+1.79%)
Jul 09, 2018 2.320 2.350 2.250 2.289 165,250 -0.03(-1.34%)
Jul 06, 2018 2.300 2.340 2.300 2.320 101,565 +0.03(+1.31%)
Jul 05, 2018 2.300 2.300 2.240 2.290 263,088 +0.05(+2.28%)
Jul 03, 2018 2.239 2.239 2.239 0 +0.04(+1.77%)
Jul 02, 2018 2.250 2.250 2.200 2.200 39,094 -0.02(-0.90%)
Jun 29, 2018 2.240 2.290 2.220 2.220 90,297 -0.01(-0.45%)
Jun 28, 2018 2.260 2.273 2.150 2.230 135,544 -0.02(-0.89%)
Jun 27, 2018 2.270 2.300 2.250 2.250 149,500 -0.01(-0.44%)
Jun 26, 2018 2.160 2.260 2.130 2.260 256,110 +0.10(+4.63%)
Jun 25, 2018 2.215 2.254 2.160 2.160 49,445 -0.07(-3.14%)
Jun 22, 2018 2.200 2.300 2.160 2.230 53,770 -0.01(-0.45%)
Jun 21, 2018 2.210 2.240 2.170 2.240 25,984 +0.01(+0.45%)
Jun 20, 2018 2.120 2.270 2.102 2.230 121,365 -0.04(-1.76%)
Jun 19, 2018 2.240 2.340 2.180 2.270 271,743 +0.05(+2.25%)
Jun 18, 2018 2.200 2.230 2.180 2.220 58,738 -0.01(-0.45%)
Jun 15, 2018 2.240 2.180 2.230 114,690 +0.04(+1.83%)
Jun 14, 2018 2.150 2.190 2.120 2.190 135,212 +0.04(+1.86%)
Jun 13, 2018 2.120 2.150 2.100 2.150 49,800 +0.02(+0.94%)
Jun 12, 2018 2.049 2.130 2.020 2.130 66,863 +0.08(+3.90%)
Jun 11, 2018 2.090 2.100 2.030 2.050 52,418 +0.00(+0.00%)
Jun 08, 2018 2.059 2.118 2.030 2.050 110,130 -0.02(-0.87%)
Jun 07, 2018 2.080 2.130 2.040 2.068 54,552 -0.03(-1.52%)
Jun 06, 2018 2.120 2.150 2.100 2.100 69,802 +0.00(+0.00%)
Jun 05, 2018 2.050 2.150 2.050 2.100 49,218 +0.05(+2.44%)
Jun 04, 2018 2.140 2.140 2.010 2.050 63,527 -0.08(-3.76%)
Jun 01, 2018 2.150 2.150 2.050 2.130 86,811 -0.02(-0.93%)
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%)
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.