Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Food & Beverage Co. (OP: CHIF )

0.0793 +0.0030 (+3.93%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 24, 2024 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 (%)
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%)
Dec 01, 2021 0.3399 0.3399 0.3399 80 -0.00(-0.03%)
Nov 30, 2021 0.2200 0.3400 0.2200 0.3400 3,236 +0.00(+0.00%)
Nov 29, 2021 0.2200 0.3400 0.2200 0.3400 2,791 -0.02(-5.56%)
Nov 26, 2021 0.3600 0.3600 0.3600 0.3600 170 +0.12(+50.00%)
Nov 24, 2021 0.3600 0.3600 0.2400 0.2400 9,104 -0.11(-31.43%)
Nov 23, 2021 0.2350 0.3500 0.1610 0.3500 110,661 -0.03(-8.14%)
Nov 22, 2021 0.2199 0.4200 0.2199 0.3810 180,584 +0.16(+73.26%)
Nov 19, 2021 0.2200 0.2200 0.2199 0.2199 351 -0.00(-0.05%)
Nov 18, 2021 0.2400 0.2400 0.1602 0.2200 960 -0.02(-8.33%)
Nov 16, 2021 0.2400 0.2400 0.2400 42 +0.02(+9.09%)
Nov 10, 2021 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Nov 09, 2021 0.1601 0.2200 0.1601 0.2200 600 -0.04(-14.70%)
Nov 08, 2021 0.2599 0.2599 0.2579 0.2579 3,000 +0.04(+17.23%)
Nov 05, 2021 0.2200 0.2200 0.2200 0.2200 501 +0.00(+0.00%)
Nov 04, 2021 0.1600 0.2200 0.1600 0.2200 300 +0.00(+0.00%)
Nov 03, 2021 0.2200 0.2200 0.1601 0.2200 18,750 +0.00(+0.00%)
Nov 02, 2021 0.1700 0.2200 0.1700 0.2200 3,131 +0.00(+0.00%)
Nov 01, 2021 0.1700 0.2249 0.2249 0.2200 29,355 -0.00(-2.18%)
Oct 29, 2021 0.1700 0.2249 0.1700 0.2249 4,060 -0.00(-0.04%)
Oct 28, 2021 0.1700 0.2250 0.1700 0.2250 1,750 -0.01(-2.17%)
Oct 27, 2021 0.1600 0.2300 0.1600 0.2300 1,150 +0.00(+0.00%)
Oct 26, 2021 0.1500 0.2410 0.1300 0.2300 13,800 +0.03(+15.00%)
Oct 25, 2021 0.1999 0.2000 0.1999 0.2000 1,546 +0.04(+25.00%)
Oct 21, 2021 0.1600 0.1600 0.1600 71 -0.06(-27.27%)
Oct 19, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 18, 2021 0.2450 0.2450 0.1500 0.2000 5,256 +0.00(+0.25%)
Oct 14, 2021 0.1995 0.1995 0.1995 0 +0.00(+0.76%)
Oct 13, 2021 0.1989 0.1989 0.1980 0.1980 5,602 -0.00(-1.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 07, 2021 0.2150 0.2150 0.2150 0.2150 200 +0.04(+22.16%)
Oct 06, 2021 0.2000 0.2000 0.1500 0.1760 6,556 -0.02(-12.00%)
Oct 04, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
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.