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 29, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,056 | +0.00(+0.00%) |
| Apr 12, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-11.11%) | |
| Mar 26, 2019 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-10.00%) | |
| Mar 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+19.76%) | |
| Mar 11, 2019 | 0.0197 | 0.0197 | 0.0167 | 0.0167 | 40,000 | -0.00(-15.23%) |
| Mar 08, 2019 | 0.0220 | 0.0220 | 0.0190 | 0.0197 | 60,000 | -0.00(-10.45%) |
| Mar 07, 2019 | 0.0140 | 0.0220 | 0.0140 | 0.0220 | 50,000 | +0.00(+10.00%) |
| Mar 06, 2019 | 0.0130 | 0.0200 | 0.0130 | 0.0200 | 4,092 | -0.01(-33.33%) |
| Mar 05, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 11,000 | +0.02(+130.77%) |
| Mar 04, 2019 | 0.0300 | 0.0300 | 0.0130 | 0.0130 | 71,950 | -0.02(-58.73%) |
| Feb 27, 2019 | 0.0315 | 0.0315 | 0.0315 | 0 | -0.01(-21.25%) | |
| Feb 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 0.0399 | 0.0400 | 0.0399 | 0.0400 | 20,000 | +0.00(+14.29%) |
| Feb 13, 2019 | 0.0460 | 0.0460 | 0.0350 | 0.0350 | 142,003 | -0.02(-39.66%) |
| Jan 17, 2019 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.01(-14.71%) | |
| Jan 11, 2019 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 0.0430 | 0.0680 | 0.0430 | 0.0680 | 3,436 | +0.02(+47.83%) |
| Jan 09, 2019 | 0.0460 | 0.0460 | 0.0460 | 3 | +0.00(+0.00%) | |
| Jan 02, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+6.98%) | |
| Dec 31, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100 | -0.03(-38.57%) |
| Dec 28, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.00(+0.00%) |
| Dec 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+2.94%) | |
| Dec 17, 2018 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 500 | -0.00(-2.86%) |
| Dec 10, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+52.17%) | |
| Dec 07, 2018 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,100 | -0.02(-34.29%) |
| Dec 03, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
| Nov 30, 2018 | 0.0422 | 0.0790 | 0.0422 | 0.0750 | 5,400 | +0.00(+7.14%) |
| Nov 26, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+65.88%) | |
| Nov 15, 2018 | 0.0422 | 0.0422 | 0.0422 | 0 | -0.00(-1.86%) | |
| Nov 12, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+1.90%) | |
| Nov 07, 2018 | 0.0422 | 0.0422 | 0.0422 | 0 | -0.03(-39.71%) | |
| Nov 01, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 0.0440 | 0.0700 | 0.0440 | 0.0700 | 3,250 | +0.00(+0.00%) |
| Oct 22, 2018 | 0.0700 | 0.0700 | 0.0700 | 3 | +0.00(+0.00%) | |
| Oct 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+66.27%) | |
| Oct 16, 2018 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 2,750 | -0.03(-39.86%) |
| Oct 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 10 | +0.00(+0.00%) | |
| Oct 12, 2018 | 0.0700 | 0.0700 | 0.0672 | 0.0700 | 41,900 | +0.00(+0.00%) |
| Oct 11, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 949 | +0.01(+16.67%) |
| Oct 10, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,017 | +0.01(+33.33%) |
| Oct 09, 2018 | 0.0450 | 0.0450 | 0.0450 | 2 | +0.00(+0.00%) | |
| Oct 08, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,005 | -0.01(-11.76%) |
| Oct 04, 2018 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.01(+27.50%) | |
| Oct 03, 2018 | 0.0400 | 0.0400 | 0.0400 | 53 | +0.00(+0.00%) | |
| Sep 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-2.20%) | |
| Sep 26, 2018 | 0.0798 | 0.0798 | 0.0405 | 0.0409 | 26,000 | -0.04(-48.75%) |
| Sep 20, 2018 | 0.0798 | 0.0798 | 0.0798 | 0 | +0.02(+33.00%) | |
| Sep 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+50.00%) | |
| Aug 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.02(-32.20%) | |
| Aug 22, 2018 | 0.0400 | 0.0590 | 0.0400 | 0.0590 | 7,898 | +0.02(+47.50%) |
| Aug 17, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 | -0.02(-33.33%) |
| Aug 08, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,202 | +0.00(+1.69%) |
| Aug 07, 2018 | 0.0590 | 0.0590 | 0.0590 | 8 | +0.00(+0.00%) | |
| Aug 03, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-1.67%) | |
| Jul 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+50.00%) | |
| Jul 18, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.02(-33.33%) | |
| Jul 10, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jul 09, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.01(+30.43%) |
| Jul 03, 2018 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+2.22%) | |
| Jun 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jun 08, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-13.46%) | |
| May 30, 2018 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.01(+15.56%) | |
| May 29, 2018 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 8,000 | +0.00(+0.00%) |
| May 15, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.03(-35.71%) |
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.
