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 (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0700 | 0.0700 | 0.0700 | 1 | -0.01(-10.26%) | |
Apr 27, 2018 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 200 | +0.02(+32.20%) |
Apr 25, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-1.67%) | |
Apr 24, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300 | +0.01(+20.00%) |
Apr 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Mar 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-23.08%) | |
Mar 14, 2018 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.01(+13.04%) | |
Mar 12, 2018 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.02(+35.29%) | |
Mar 06, 2018 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Mar 05, 2018 | 0.0830 | 0.0830 | 0.0510 | 0.0510 | 1,540 | +0.00(+2.00%) |
Mar 02, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,500 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,518 | -0.01(-16.67%) |
Feb 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-27.71%) | |
Feb 05, 2018 | 0.0830 | 0.0830 | 0.0830 | 0 | -0.00(-1.19%) | |
Jan 31, 2018 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+0.00%) | |
Jan 30, 2018 | 0.0833 | 0.0840 | 0.0833 | 0.0840 | 7,422 | -0.00(-3.45%) |
Jan 29, 2018 | 0.0870 | 0.0870 | 0.0786 | 0.0870 | 23,350 | +0.04(+93.33%) |
Jan 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,200 | +0.00(+0.00%) |
Jan 25, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.04(-43.75%) |
Jan 12, 2018 | 0.0800 | 0.0800 | 0.0800 | 11 | +0.04(+81.82%) | |
Jan 03, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+3.53%) | |
Dec 27, 2017 | 0.0425 | 0.0425 | 0.0425 | 0 | -0.00(-0.12%) | |
Dec 19, 2017 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+0.12%) | |
Dec 18, 2017 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 100 | -0.03(-39.46%) |
Dec 14, 2017 | 0.0702 | 0.0702 | 0.0702 | 4 | -0.01(-8.83%) | |
Dec 13, 2017 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 26,300 | +0.03(+54.00%) |
Dec 11, 2017 | 0.0500 | 0.0500 | 0.0500 | 194 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 1 | +0.01(+21.95%) | |
Nov 10, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
Nov 06, 2017 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 8,000 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
Oct 17, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.00(-2.38%) | |
Sep 26, 2017 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+2.44%) | |
Sep 21, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
Sep 15, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
Sep 07, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-18.00%) | |
Sep 01, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 | -0.04(-44.44%) |
Aug 30, 2017 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | 56,892 | +0.05(+125.00%) |
Aug 21, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Aug 14, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Aug 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | -0.00(-5.44%) |
Aug 02, 2017 | 0.0423 | 0.0423 | 0.0423 | 0 | +0.00(+5.75%) | |
Jul 26, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-4.76%) | |
Jul 07, 2017 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-12.48%) | |
Jul 06, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 6,000 | -0.01(-15.81%) |
Jul 03, 2017 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.01(+12.20%) | |
Jun 23, 2017 | 0.0508 | 0.0508 | 0.0508 | 0 | -0.01(-15.33%) | |
Jun 20, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jun 16, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.04(-44.44%) | |
May 26, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.03(+56.03%) | |
May 23, 2017 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.03(-32.02%) | |
May 15, 2017 | 0.0848 | 0.0848 | 0.0848 | 0 | -0.04(-29.23%) | |
May 12, 2017 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 1,300 | +0.03(+39.42%) |
May 11, 2017 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 1,000 | +0.01(+7.50%) |
May 09, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
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.