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

China Food & Beverage Co. (OP: CHIF )

0.0769 +0.0006 (+0.79%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Feb 28, 2020 0.0161 0.0161 0.0160 0.0160 400 +0.00(+0.00%)
Feb 24, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 20, 2020 0.0160 0.0160 0.0160 0 -0.01(-44.25%)
Feb 19, 2020 0.0287 0.0287 0.0287 0.0287 200 +0.01(+79.38%)
Feb 13, 2020 0.0160 0.0160 0.0160 0 -0.01(-40.30%)
Feb 12, 2020 0.0268 0.0268 0.0268 0.0268 400 -0.00(-0.74%)
Jan 31, 2020 0.0270 0.0270 0.0270 0 +0.01(+68.75%)
Jan 16, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 14, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 08, 2020 0.0160 0.0160 0.0160 0 -0.01(-40.96%)
Jan 07, 2020 0.0271 0.0271 0.0271 3 +0.00(+0.00%)
Jan 03, 2020 0.0271 0.0271 0.0271 0 +0.01(+63.25%)
Jan 02, 2020 0.0166 0.0166 0.0166 0.0166 200 +0.00(+0.00%)
Dec 30, 2019 0.0166 0.0166 0.0166 0 -0.02(-53.24%)
Dec 10, 2019 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
Dec 09, 2019 0.0355 0.0355 0.0355 1 +0.00(+0.00%)
Nov 27, 2019 0.0355 0.0355 0.0355 0 +0.02(+113.86%)
Nov 14, 2019 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Nov 04, 2019 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Nov 01, 2019 0.0166 0.0166 0.0166 0.0166 100 +0.00(+0.00%)
Oct 28, 2019 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Oct 24, 2019 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Oct 23, 2019 0.0166 0.0166 0.0166 0.0166 1,900 -0.01(-37.59%)
Oct 08, 2019 0.0266 0.0266 0.0266 0 -0.01(-26.72%)
Oct 01, 2019 0.0363 0.0363 0.0363 0 +0.00(+0.00%)
Sep 26, 2019 0.0363 0.0363 0.0363 0 -0.00(-3.97%)
Sep 25, 2019 0.0378 0.0378 0.0378 2 +0.00(+0.00%)
Sep 13, 2019 0.0378 0.0378 0.0378 0 +0.00(+0.00%)
Sep 06, 2019 0.0378 0.0378 0.0378 0 +0.02(+134.78%)
Aug 29, 2019 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Aug 26, 2019 0.0161 0.0161 0.0161 0 -0.00(-19.90%)
Aug 21, 2019 0.0201 0.0201 0.0201 0 -0.02(-44.78%)
Aug 19, 2019 0.0364 0.0364 0.0364 0 +0.02(+114.12%)
Aug 13, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 09, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 06, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 23, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 22, 2019 0.0171 0.0171 0.0170 0.0170 30,128 +0.00(+0.00%)
Jul 12, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 10, 2019 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Jul 03, 2019 0.0160 0.0160 0.0160 0 -0.01(-27.27%)
Jun 28, 2019 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+16.28%)
Jun 25, 2019 0.0323 0.0323 0.0215 0.0215 92,000 -0.02(-43.42%)
Jun 24, 2019 0.0240 0.0400 0.0240 0.0380 546,450 +0.02(+171.43%)
Jun 17, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 05, 2019 0.0140 0.0140 0.0140 0 -0.01(-48.15%)
Jun 04, 2019 0.0270 0.0270 0.0270 0.0270 9,068 +0.01(+68.75%)
May 30, 2019 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 28, 2019 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 22, 2019 0.0160 0.0160 0.0160 0 -0.01(-40.74%)
May 21, 2019 0.0270 0.0270 0.0270 0.0270 5,370 +0.00(+0.00%)
May 20, 2019 0.0270 0.0270 0.0270 1 +0.00(+0.00%)
May 13, 2019 0.0270 0.0270 0.0270 0 -0.00(-6.90%)
May 10, 2019 0.0290 0.0290 0.0290 0.0290 100 +0.00(+0.00%)
May 09, 2019 0.0290 0.0290 0.0290 0.0290 2,500 +0.01(+81.25%)
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%)
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.