Financial News
China Food & Beverage Co. (OP: CHIF )
0.0769
+0.0006
(+0.79%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 0.1600 | 0 | -0.02(-9.25%) | |||
Jan 25, 2024 | 0.1763 | 1 | +0.05(+37.63%) | |||
Jan 22, 2024 | 0.1281 | 5 | -0.05(-27.59%) | |||
Jan 12, 2024 | 0.1769 | 0 | +0.07(+64.86%) | |||
Jan 11, 2024 | 0.1073 | 0.1073 | 0.1073 | 0.1073 | 740 | -0.06(-34.09%) |
Jan 04, 2024 | 0.1628 | 0 | -0.03(-16.08%) | |||
Jan 02, 2024 | 0.1940 | 0 | +0.03(+19.61%) | |||
Dec 29, 2023 | 0.1209 | 0.1622 | 0.1209 | 0.1622 | 240 | -0.00(-0.37%) |
Dec 28, 2023 | 0.1350 | 0.1628 | 0.1350 | 0.1628 | 225 | +0.03(+19.88%) |
Dec 27, 2023 | 0.1071 | 0.1628 | 0.1069 | 0.1358 | 23,256 | -0.01(-9.10%) |
Dec 22, 2023 | 0.1494 | 1 | -0.01(-8.23%) | |||
Dec 21, 2023 | 0.1070 | 0.1628 | 0.1070 | 0.1628 | 700 | +0.00(+0.00%) |
Dec 20, 2023 | 0.1069 | 0.1628 | 0.1069 | 0.1628 | 12,622 | -0.05(-24.77%) |
Dec 19, 2023 | 0.0215 | 0.2164 | 0.0215 | 0.2164 | 5,928 | +0.06(+39.07%) |
Dec 18, 2023 | 0.2000 | 0.2752 | 0.0215 | 0.1556 | 15,832 | -0.03(-18.11%) |
Dec 15, 2023 | 0.0912 | 0.1900 | 0.0912 | 0.1900 | 3,700 | +0.08(+74.31%) |
Dec 14, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 3,310 | +0.02(+19.52%) |
Dec 13, 2023 | 0.1090 | 0.1090 | 0.0849 | 0.0912 | 7,450 | -0.01(-8.06%) |
Dec 12, 2023 | 0.1090 | 0.1090 | 0.0992 | 0.0992 | 8,000 | -0.01(-8.99%) |
Dec 11, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 3,500 | +0.00(+0.00%) |
Dec 06, 2023 | 0.1090 | 0 | +0.00(+0.00%) | |||
Dec 05, 2023 | 0.0600 | 0.1090 | 0.0600 | 0.1090 | 2,800 | -0.02(-18.05%) |
Nov 30, 2023 | 0.1330 | 0 | +0.02(+18.75%) | |||
Nov 24, 2023 | 0.1120 | 0 | +0.00(+3.23%) | |||
Nov 22, 2023 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 1,500 | -0.03(-19.63%) |
Nov 17, 2023 | 0.1350 | 0 | +0.02(+14.50%) | |||
Nov 16, 2023 | 0.0908 | 0.1245 | 0.0900 | 0.1179 | 36,062 | +0.03(+33.98%) |
Nov 15, 2023 | 0.0825 | 0.0880 | 0.0825 | 0.0880 | 3,006 | -0.00(-2.98%) |
Nov 02, 2023 | 0.0907 | 0 | +0.00(+1.80%) | |||
Oct 31, 2023 | 0.0891 | 0 | +0.01(+7.22%) | |||
Oct 18, 2023 | 0.0831 | 0 | +0.01(+10.80%) | |||
Oct 13, 2023 | 0.0750 | 0 | -0.02(-20.21%) | |||
Sep 25, 2023 | 0.0940 | 0 | -0.00(-1.88%) | |||
Sep 19, 2023 | 0.0958 | 0 | +0.01(+9.49%) | |||
Sep 18, 2023 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 101 | +0.01(+9.65%) |
Sep 12, 2023 | 0.0798 | 0 | -0.02(-18.15%) | |||
Sep 01, 2023 | 0.0975 | 0 | +0.00(+2.85%) | |||
Aug 22, 2023 | 0.0948 | 0 | +0.01(+8.34%) | |||
Aug 21, 2023 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 2,000 | -0.01(-10.26%) |
Aug 18, 2023 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 500 | +0.02(+22.18%) |
Aug 15, 2023 | 0.0798 | 0 | -0.01(-9.32%) | |||
Aug 11, 2023 | 0.0880 | 0 | -0.01(-9.93%) | |||
Aug 07, 2023 | 0.0977 | 0 | +0.00(+0.10%) | |||
Aug 03, 2023 | 0.0976 | 0 | -0.02(-19.27%) | |||
Aug 02, 2023 | 0.0830 | 0.1209 | 0.0830 | 0.1209 | 14,265 | -0.01(-7.71%) |
Aug 01, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 110 | +0.00(+2.42%) |
Jul 31, 2023 | 0.1279 | 0.1279 | 0.1279 | 0.1279 | 100 | +0.03(+25.15%) |
Jul 28, 2023 | 0.1022 | 0.1310 | 0.1022 | 0.1022 | 4,150 | -0.05(-30.90%) |
Jul 27, 2023 | 0.1479 | 0.1479 | 0.1479 | 0.1479 | 250 | +0.05(+44.86%) |
Jul 21, 2023 | 0.1021 | 0 | -0.01(-7.18%) | |||
Jul 17, 2023 | 0.1100 | 0 | -0.00(-1.79%) | |||
Jul 12, 2023 | 0.1120 | 0 | +0.00(+0.09%) | |||
Jul 10, 2023 | 0.1119 | 0 | -0.02(-15.55%) | |||
Jun 20, 2023 | 0.1325 | 0 | +0.01(+5.16%) | |||
Jun 14, 2023 | 0.1260 | 0 | +0.00(+0.80%) | |||
Jun 02, 2023 | 0.1250 | 0 | +0.02(+21.36%) | |||
Jun 01, 2023 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 194 | -0.01(-7.21%) |
May 31, 2023 | 0.1121 | 0.1121 | 0.1110 | 0.1110 | 708 | +0.01(+8.72%) |
May 24, 2023 | 0.1021 | 0 | +0.00(+0.00%) | |||
May 19, 2023 | 0.1021 | 10 | -0.04(-26.01%) | |||
May 17, 2023 | 0.1380 | 0 | -0.01(-4.83%) | |||
May 16, 2023 | 0.1450 | 0.1450 | 0.1066 | 0.1450 | 600 | -0.00(-0.82%) |
May 15, 2023 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 500 | -0.00(-1.22%) |
May 12, 2023 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 500 | +0.04(+43.69%) |
May 11, 2023 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 100 | -0.04(-28.92%) |
May 08, 2023 | 0.1449 | 0 | -0.00(-2.09%) | |||
May 05, 2023 | 0.1021 | 0.1480 | 0.1021 | 0.1480 | 1,100 | -0.01(-3.90%) |
May 03, 2023 | 0.1540 | 0 | +0.00(+0.00%) | |||
May 02, 2023 | 0.1190 | 0.1540 | 0.1010 | 0.1540 | 6,125 | -0.00(-0.65%) |
May 01, 2023 | 0.1550 | 0.1550 | 0.0840 | 0.1550 | 975 | +0.00(+0.00%) |
Apr 28, 2023 | 0.0820 | 0.1550 | 0.0820 | 0.1550 | 1,800 | +0.00(+0.32%) |
Apr 26, 2023 | 0.1545 | 0 | +0.02(+14.87%) | |||
Apr 24, 2023 | 0.1345 | 0 | -0.02(-13.11%) | |||
Apr 19, 2023 | 0.1548 | 2 | -0.01(-3.13%) | |||
Apr 18, 2023 | 0.0830 | 0.1598 | 0.0830 | 0.1598 | 3,300 | -0.03(-15.89%) |
Apr 17, 2023 | 0.0820 | 0.1900 | 0.0820 | 0.1900 | 1,879 | +0.04(+27.86%) |
Apr 10, 2023 | 0.1486 | 0 | +0.00(+0.00%) | |||
Apr 06, 2023 | 0.1486 | 0.1486 | 0.1486 | 0.1486 | 125 | +0.00(+1.02%) |
Mar 31, 2023 | 0.1471 | 0 | +0.03(+28.14%) | |||
Mar 27, 2023 | 0.1148 | 0 | -0.00(-0.43%) | |||
Mar 24, 2023 | 0.1153 | 0.1153 | 0.1153 | 0.1153 | 100 | +0.03(+42.35%) |
Mar 23, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 275 | -0.05(-37.01%) |
Mar 20, 2023 | 0.1286 | 0 | +0.01(+7.17%) | |||
Mar 17, 2023 | 0.0800 | 0.1200 | 0.0800 | 0.1200 | 754 | -0.01(-7.69%) |
Mar 14, 2023 | 0.1300 | 0 | -0.02(-13.33%) | |||
Mar 13, 2023 | 0.1500 | 0.1500 | 0.1145 | 0.1500 | 4,600 | +0.00(+0.00%) |
Mar 10, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 | +0.00(+0.67%) |
Mar 08, 2023 | 0.1490 | 35 | +0.00(+0.00%) | |||
Mar 06, 2023 | 0.1490 | 0 | +0.00(+0.00%) | |||
Mar 03, 2023 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 100 | +0.07(+96.05%) |
Mar 02, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 500 | -0.07(-49.33%) |
Feb 27, 2023 | 0.1500 | 0 | +0.04(+33.33%) | |||
Feb 16, 2023 | 0.1125 | 0 | -0.00(-0.44%) | |||
Feb 14, 2023 | 0.1130 | 0 | -0.04(-24.67%) | |||
Feb 13, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 100 | +0.00(+0.00%) |
Feb 02, 2023 | 0.1500 | 0 | +0.01(+7.53%) |
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.
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.