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 (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 0.1898 | 1 | -0.00(-0.05%) | |||
| Feb 23, 2022 | 0.1899 | 50 | -0.00(-0.05%) | |||
| Feb 17, 2022 | 0.1900 | 0 | -0.00(-1.50%) | |||
| Feb 16, 2022 | 0.1929 | 0.1929 | 0.1929 | 0.1929 | 136 | +0.02(+10.80%) |
| Feb 10, 2022 | 0.1741 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2022 | 0.0711 | 0.1750 | 0.0711 | 0.1741 | 8,828 | -0.03(-12.95%) |
| Feb 04, 2022 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2022 | 0.1790 | 0.2000 | 0.1790 | 0.2000 | 30,148 | +0.02(+8.75%) |
| Jan 31, 2022 | 0.1839 | 55 | +0.04(+31.36%) | |||
| Jan 28, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 9,000 | +0.00(+0.00%) |
| Jan 27, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,666 | -0.01(-9.21%) |
| Jan 24, 2022 | 0.1542 | 0 | +0.02(+18.52%) | |||
| Jan 21, 2022 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 100 | -0.04(-23.43%) |
| Jan 20, 2022 | 0.1301 | 0.1699 | 0.1301 | 0.1699 | 1,999 | -0.00(-0.06%) |
| Jan 19, 2022 | 0.1410 | 0.1700 | 0.1410 | 0.1700 | 16,694 | -0.02(-10.48%) |
| Jan 18, 2022 | 0.1410 | 0.1899 | 0.1410 | 0.1899 | 1,115 | -0.01(-2.62%) |
| Jan 13, 2022 | 0.1950 | 0 | -0.01(-2.50%) | |||
| Jan 12, 2022 | 0.1470 | 0.2000 | 0.1450 | 0.2000 | 5,100 | +0.02(+8.75%) |
| Jan 11, 2022 | 0.1835 | 0.2199 | 0.1470 | 0.1839 | 14,700 | -0.01(-3.21%) |
| Jan 10, 2022 | 0.1953 | 0.1953 | 0.1450 | 0.1900 | 2,200 | +0.05(+31.03%) |
| Jan 07, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 400 | -0.02(-9.43%) |
| Jan 04, 2022 | 0.1601 | 0.1601 | 0.1601 | 0 | -0.00(-0.56%) | |
| Jan 03, 2022 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 25,753 | -0.01(-5.85%) |
| Dec 31, 2021 | 0.1900 | 0.1900 | 0.1710 | 0.1710 | 6,965 | +0.01(+6.21%) |
| Dec 30, 2021 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 10,002 | -0.01(-5.29%) |
| Dec 29, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,500 | +0.00(+0.00%) |
| Dec 28, 2021 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 18,250 | -0.03(-15.00%) |
| Dec 23, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.04(+24.22%) | |
| Dec 22, 2021 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 5,000 | -0.04(-19.50%) |
| Dec 20, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-0.94%) | |
| Dec 17, 2021 | 0.2019 | 0.2019 | 0.2019 | 0.2019 | 1,000 | +0.04(+26.11%) |
| Dec 16, 2021 | 0.2300 | 0.2300 | 0.1601 | 0.1601 | 9,244 | -0.08(-33.26%) |
| Dec 15, 2021 | 0.1630 | 0.2399 | 0.1400 | 0.2399 | 14,552 | +0.04(+19.65%) |
| Dec 14, 2021 | 0.2400 | 0.2400 | 0.1801 | 0.2005 | 5,400 | -0.06(-22.88%) |
| Dec 10, 2021 | 0.2600 | 0.2600 | 0.2600 | 49 | -0.06(-19.98%) | |
| Dec 08, 2021 | 0.3249 | 0.3249 | 0.3249 | 50 | -0.00(-0.03%) | |
| Dec 07, 2021 | 0.3250 | 0.3300 | 0.2625 | 0.3250 | 807 | -0.03(-9.47%) |
| Dec 06, 2021 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 205 | +0.04(+12.19%) |
| Dec 03, 2021 | 0.2100 | 0.3200 | 0.2000 | 0.3200 | 5,460 | -0.02(-5.85%) |
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.
