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 (%)
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%)
Aug 01, 2019 0.4300 0.4465 0.3760 0.4049 141,208 -0.03(-5.84%)
Jul 31, 2019 0.4748 0.4748 0.3450 0.4300 251,402 -0.03(-6.52%)
Jul 30, 2019 0.4600 0.5200 0.4600 0.4600 92,023 -0.03(-6.12%)
Jul 29, 2019 0.5090 0.5090 0.4552 0.4900 86,870 -0.02(-3.52%)
Jul 26, 2019 0.5250 0.5250 0.4900 0.5079 30,700 -0.01(-1.38%)
Jul 25, 2019 0.5500 0.5500 0.5002 0.5150 82,865 -0.03(-4.98%)
Jul 24, 2019 0.5650 0.5650 0.5281 0.5420 77,178 -0.05(-8.01%)
Jul 23, 2019 0.5994 0.5994 0.5150 0.5892 141,077 +0.00(+0.03%)
Jul 22, 2019 0.5312 0.6300 0.5312 0.5890 196,121 +0.01(+1.55%)
Jul 19, 2019 0.5974 0.6000 0.5217 0.5800 41,600 +0.02(+2.65%)
Jul 18, 2019 0.5900 0.5900 0.5112 0.5650 82,706 -0.02(-2.59%)
Jul 17, 2019 0.5184 0.5800 0.4800 0.5800 173,761 +0.06(+11.88%)
Jul 16, 2019 0.5732 0.5732 0.5102 0.5184 76,798 -0.05(-8.56%)
Jul 15, 2019 0.5729 0.5729 0.5400 0.5669 13,280 -0.00(-0.54%)
Jul 12, 2019 0.5729 0.5729 0.5200 0.5700 67,500 +0.02(+3.64%)
Jul 11, 2019 0.5599 0.5728 0.5312 0.5500 28,273 -0.03(-5.17%)
Jul 10, 2019 0.5606 0.5900 0.5336 0.5800 39,290 +0.00(+0.00%)
Jul 09, 2019 0.6000 0.6000 0.5300 0.5800 59,911 -0.02(-3.33%)
Jul 08, 2019 0.4600 0.6000 0.4600 0.6000 66,963 +0.07(+13.21%)
Jul 05, 2019 0.5700 0.5800 0.5000 0.5300 59,300 -0.04(-7.02%)
Jul 03, 2019 0.5800 0.5850 0.5151 0.5700 25,300 -0.01(-2.20%)
Jul 02, 2019 0.5100 0.5999 0.5100 0.5828 45,325 -0.02(-2.87%)
Jul 01, 2019 0.6050 0.6100 0.5482 0.6000 91,196 +0.01(+2.48%)
Jun 28, 2019 0.6100 0.6100 0.5502 0.5855 47,300 -0.00(-0.76%)
Jun 27, 2019 0.6100 0.6100 0.5711 0.5900 46,211 -0.02(-3.28%)
Jun 26, 2019 0.6000 0.6100 0.5700 0.6100 61,414 +0.01(+1.67%)
Jun 25, 2019 0.6000 0.6099 0.5900 0.6000 44,557 -0.01(-1.64%)
Jun 24, 2019 0.6250 0.6300 0.6000 0.6100 30,171 -0.02(-2.40%)
Jun 21, 2019 0.6300 0.6300 0.5700 0.6250 47,600 +0.01(+0.81%)
Jun 20, 2019 0.6075 0.6500 0.6000 0.6200 77,226 +0.00(+0.49%)
Jun 19, 2019 0.6100 0.6300 0.6010 0.6170 22,913 +0.01(+1.15%)
Jun 18, 2019 0.6300 0.6300 0.6000 0.6100 1,459 +0.00(+0.00%)
Jun 17, 2019 0.6099 0.6100 0.5885 0.6100 2,133 +0.00(+0.02%)
Jun 14, 2019 0.6151 0.6200 0.5600 0.6099 51,700 -0.02(-3.19%)
Jun 13, 2019 0.6345 0.6345 0.6052 0.6300 20,711 +0.00(+0.00%)
Jun 12, 2019 0.6000 0.6389 0.6000 0.6300 9,593 +0.00(+0.00%)
Jun 11, 2019 0.6400 0.6698 0.6300 0.6300 21,500 -0.01(-1.56%)
Jun 10, 2019 0.6800 0.6800 0.5900 0.6400 40,961 -0.04(-5.88%)
Jun 07, 2019 0.6101 0.6800 0.6101 0.6800 26,300 +0.01(+1.49%)
Jun 06, 2019 0.6650 0.6700 0.6100 0.6700 67,050 +0.01(+0.75%)
Jun 05, 2019 0.6663 0.6675 0.6300 0.6650 72,176 -0.00(-0.66%)
Jun 04, 2019 0.6200 0.6694 0.6100 0.6694 28,274 +0.03(+5.37%)
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.