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

China Food & Beverage Co. (OP: CHIF )

0.1000 UNCHANGED
Last Price Updated: 10:20 AM EDT, May 2, 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 (%)
Mar 31, 2021 0.9300 1.040 0.7301 0.8799 123,190 -0.32(-26.67%)
Mar 30, 2021 1.360 1.600 0.8100 1.200 235,999 -0.57(-32.20%)
Mar 29, 2021 1.800 1.800 1.580 1.770 11,790 -0.03(-1.67%)
Mar 26, 2021 1.750 1.810 1.670 1.800 20,500 -0.05(-2.96%)
Mar 25, 2021 1.660 2.000 1.660 1.855 42,106 +0.06(+3.63%)
Mar 24, 2021 1.850 2.100 1.650 1.790 30,222 +0.08(+4.68%)
Mar 23, 2021 2.094 2.094 1.705 1.710 48,761 -0.29(-14.50%)
Mar 22, 2021 2.010 2.040 1.815 2.000 28,791 +0.00(+0.00%)
Mar 19, 2021 1.840 2.030 1.670 2.000 44,700 +0.01(+0.50%)
Mar 18, 2021 2.020 2.070 1.800 1.990 23,971 +0.11(+5.85%)
Mar 17, 2021 2.000 2.140 1.800 1.880 25,976 -0.28(-12.96%)
Mar 16, 2021 2.300 2.334 1.800 2.160 30,092 -0.03(-1.55%)
Mar 15, 2021 1.850 2.420 1.850 2.194 39,888 +0.34(+18.59%)
Mar 12, 2021 2.000 2.194 1.510 1.850 122,200 -0.35(-15.91%)
Mar 11, 2021 2.580 2.600 2.000 2.200 61,539 -0.37(-14.40%)
Mar 10, 2021 2.228 2.740 2.150 2.570 50,059 +0.24(+10.11%)
Mar 09, 2021 2.460 2.480 2.050 2.334 41,098 -0.05(-1.93%)
Mar 08, 2021 2.710 2.850 2.070 2.380 109,024 -0.37(-13.45%)
Mar 05, 2021 2.440 2.950 1.850 2.750 143,900 +0.25(+10.00%)
Mar 04, 2021 2.700 2.700 1.700 2.500 93,345 -0.18(-6.72%)
Mar 03, 2021 3.075 3.150 1.805 2.680 305,841 +0.09(+3.47%)
Mar 02, 2021 1.825 3.340 1.475 2.590 290,463 +0.79(+43.89%)
Mar 01, 2021 1.980 2.300 1.530 1.800 238,647 +0.01(+0.56%)
Feb 26, 2021 0.9600 2.350 0.8700 1.790 440,100 +0.86(+92.47%)
Feb 25, 2021 0.7000 0.9800 0.6700 0.9300 259,826 +0.23(+32.86%)
Feb 24, 2021 0.4900 0.7500 0.4500 0.7000 262,152 +0.10(+16.67%)
Feb 23, 2021 0.7190 0.7480 0.3610 0.6000 395,664 -0.06(-9.23%)
Feb 22, 2021 0.4000 0.7950 0.3430 0.6610 1,217,745 +0.26(+65.25%)
Feb 19, 2021 0.2310 0.5150 0.1600 0.4000 1,783,200 +0.17(+73.16%)
Feb 18, 2021 0.0530 0.3870 0.0520 0.2310 2,666,423 +0.18(+344.23%)
Feb 17, 2021 0.0382 0.0520 0.0382 0.0520 6,500 +0.00(+0.00%)
Feb 16, 2021 0.0540 0.0540 0.0456 0.0520 21,915 -0.00(-1.89%)
Feb 12, 2021 0.0382 0.0530 0.0382 0.0530 1,900 -0.00(-1.85%)
Feb 11, 2021 0.0382 0.0540 0.0382 0.0540 5,880 -0.00(-5.26%)
Feb 10, 2021 0.0570 0.0580 0.0570 0.0570 3,708 +0.02(+49.61%)
Feb 09, 2021 0.0381 0.0481 0.0381 0.0381 509 -0.00(-8.63%)
Feb 08, 2021 0.0382 0.0417 0.0382 0.0417 15,820 +0.00(+9.45%)
Feb 04, 2021 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
Feb 03, 2021 0.0380 0.0640 0.0380 0.0381 3,204 +0.00(+0.26%)
Feb 02, 2021 0.0590 0.0590 0.0380 0.0380 18,300 -0.01(-20.83%)
Feb 01, 2021 0.0371 0.0600 0.0371 0.0480 11,279 -0.00(-2.04%)
Jan 28, 2021 0.0490 0.0490 0.0490 0 +0.01(+19.51%)
Jan 27, 2021 0.0640 0.0640 0.0410 0.0410 3,166 -0.01(-21.61%)
Jan 26, 2021 0.0500 0.0650 0.0400 0.0523 2,601 -0.01(-9.36%)
Jan 25, 2021 0.0370 0.0577 0.0370 0.0577 64,451 +0.00(+6.85%)
Jan 21, 2021 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Jan 20, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+3.77%)
Jan 15, 2021 0.0530 0.0530 0.0530 0 +0.01(+16.48%)
Jan 14, 2021 0.0530 0.0530 0.0370 0.0455 1,500 +0.00(+0.00%)
Jan 13, 2021 0.0458 0.0540 0.0370 0.0455 9,540 +0.01(+24.66%)
Jan 11, 2021 0.0365 0.0365 0.0365 0 -0.02(-32.41%)
Jan 08, 2021 0.0550 0.0550 0.0540 0.0540 10,300 +0.01(+31.71%)
Jan 07, 2021 0.0410 0.0410 0.0410 0.0410 4,921 +0.00(+2.50%)
Jan 06, 2021 0.0400 0.0400 0.0400 5 +0.00(+0.00%)
Jan 04, 2021 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Dec 30, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Dec 28, 2020 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
Dec 24, 2020 0.0400 0.0400 0.0394 0.0400 81,900 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+5.26%)
Dec 18, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 17, 2020 0.0410 0.0410 0.0380 0.0380 25,670 +0.00(+0.00%)
Dec 16, 2020 0.0410 0.0410 0.0380 0.0380 100,001 -0.03(-42.42%)
Dec 14, 2020 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Dec 10, 2020 0.0670 0.0670 0.0670 0 +0.03(+97.06%)
Dec 09, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0340 0.0340 0.0340 0 -0.01(-26.09%)
Dec 04, 2020 0.0700 0.0700 0.0460 0.0460 23,700 +0.00(+9.52%)
Dec 03, 2020 0.0560 0.0560 0.0420 0.0420 1,800 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0600 0.0400 0.0420 127,602 +0.00(+0.00%)
Dec 01, 2020 0.0575 0.0698 0.0420 0.0420 371,999 -0.06(-57.58%)
Nov 30, 2020 0.0390 0.1500 0.0390 0.0990 909,818 +0.07(+296.00%)
Nov 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 18, 2020 0.0390 0.0390 0.0300 0.0300 11,300 +0.00(+0.00%)
Nov 17, 2020 0.0390 0.0390 0.0300 0.0300 1,500 -0.01(-23.08%)
Nov 16, 2020 0.0390 0.0390 0.0390 0.0390 4,400 +0.01(+30.00%)
Nov 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 10, 2020 0.0300 0.0300 0.0300 0.0300 25,700 -0.00(-6.25%)
Nov 09, 2020 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-3.03%)
Nov 06, 2020 0.0330 0.0330 0.0330 0.0330 800 +0.00(+0.00%)
Nov 05, 2020 0.0330 0.0330 0.0330 0.0330 7,572 +0.00(+0.00%)
Nov 04, 2020 0.0365 0.0365 0.0330 0.0330 650 +0.00(+0.00%)
Oct 30, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 29, 2020 0.0330 0.0330 0.0330 0.0330 10,010 +0.00(+0.00%)
Oct 26, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 23, 2020 0.0410 0.0410 0.0330 0.0330 32,400 -0.01(-17.50%)
Oct 22, 2020 0.0410 0.0500 0.0400 0.0400 63,596 +0.00(+0.00%)
Oct 21, 2020 0.0310 0.0650 0.0310 0.0400 483,524 +0.01(+25.00%)
Oct 20, 2020 0.0400 0.0450 0.0320 0.0320 93,134 -0.01(-20.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2020 0.0389 0.0400 0.0389 0.0400 190,000 +0.01(+25.00%)
Oct 14, 2020 0.0291 0.0344 0.0291 0.0320 30,500 +0.00(+3.23%)
Oct 13, 2020 0.0380 0.0517 0.0300 0.0310 297,922 +0.01(+82.35%)
Oct 08, 2020 0.0170 0.0170 0.0170 0 +0.01(+61.90%)
Oct 07, 2020 0.0105 0.0105 0.0105 0.0105 7,502 -0.00(-4.55%)
Oct 05, 2020 0.0110 0.0110 0.0110 0 -0.00(-18.52%)
Oct 02, 2020 0.0200 0.0200 0.0135 0.0135 6,000 -0.00(-10.00%)
Sep 30, 2020 0.0150 0.0150 0.0150 0 -0.00(-21.47%)
Sep 29, 2020 0.0300 0.0300 0.0158 0.0191 60,334 -0.00(-4.50%)
Sep 28, 2020 0.0100 0.0640 0.0100 0.0200 282,869 +0.01(+233.33%)
Sep 23, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 22, 2020 0.0060 0.0060 0.0060 0.0060 20,600 -0.01(-56.52%)
Sep 18, 2020 0.0138 0.0138 0.0138 0 +0.01(+130.00%)
Sep 14, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 10, 2020 0.0060 0.0060 0.0060 0 -0.01(-58.33%)
Sep 08, 2020 0.0144 0.0144 0.0144 0 +0.01(+260.00%)
Sep 03, 2020 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Sep 02, 2020 0.0045 0.0144 0.0045 0.0045 6,136 -0.01(-52.63%)
Aug 31, 2020 0.0095 0.0095 0.0095 0 +0.01(+111.11%)
Aug 28, 2020 0.0045 0.0045 0.0045 0.0045 100 +0.00(+0.00%)
Aug 26, 2020 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Aug 19, 2020 0.0060 0.0060 0.0060 0 -0.01(-50.00%)
Aug 14, 2020 0.0120 0.0120 0.0120 0 +0.01(+100.00%)
Aug 13, 2020 0.0139 0.0139 0.0060 0.0060 5,743 -0.00(-33.33%)
Aug 12, 2020 0.0090 0.0090 0.0090 0.0090 16,449 +0.00(+0.00%)
Aug 11, 2020 0.0120 0.0120 0.0090 0.0090 10,308 -0.00(-25.00%)
Aug 06, 2020 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Aug 04, 2020 0.0090 0.0090 0.0090 0 +0.01(+157.14%)
Jul 09, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 07, 2020 0.0035 0.0035 0.0035 0 -0.01(-70.83%)
Jul 06, 2020 0.0120 0.0120 0.0120 0.0120 10,310 +0.01(+242.86%)
Jun 22, 2020 0.0035 0.0035 0.0035 0 -0.01(-68.18%)
Jun 17, 2020 0.0110 0.0110 0.0110 0 +0.01(+214.29%)
Jun 15, 2020 0.0035 0.0035 0.0035 0 -0.00(-56.25%)
Jun 10, 2020 0.0080 0.0080 0.0080 0 -0.00(-32.77%)
Jun 09, 2020 0.0119 0.0119 0.0119 0.0119 500 +0.01(+240.00%)
Jun 08, 2020 0.0130 0.0130 0.0035 0.0035 10,500 +0.00(+16.67%)
Jun 03, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 02, 2020 0.0030 0.0030 0.0030 0.0030 1,000 -0.01(-76.92%)
Jun 01, 2020 0.0139 0.0139 0.0130 0.0130 2,615 +0.01(+465.22%)
May 20, 2020 0.0023 0.0023 0.0023 0 -0.00(-23.33%)
May 19, 2020 0.0030 0.0030 0.0030 0.0030 23,841 +0.00(+30.43%)
May 18, 2020 0.0139 0.0139 0.0023 0.0023 2,140 -0.01(-77.23%)
May 14, 2020 0.0101 0.0101 0.0101 0 -0.00(-29.37%)
May 13, 2020 0.0135 0.0143 0.0135 0.0143 3,600 +0.00(+5.93%)
May 12, 2020 0.0135 0.0135 0.0135 1 +0.00(+0.00%)
May 11, 2020 0.0100 0.0135 0.0100 0.0135 1,150 -0.00(-6.90%)
May 08, 2020 0.0145 0.0145 0.0145 0.0145 900 +0.00(+45.00%)
May 07, 2020 0.0145 0.0145 0.0100 0.0100 30,000 +0.00(+0.00%)
May 05, 2020 0.0100 0.0100 0.0100 0 -0.00(-31.03%)
May 04, 2020 0.0145 0.0145 0.0145 0.0145 3,004 +0.00(+45.00%)
Apr 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 29, 2020 0.0100 0.0100 0.0100 0.0100 300 -0.00(-33.33%)
Apr 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 23, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 17, 2020 0.0150 0.0150 0.0150 66 +0.00(+0.00%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 14,605 +0.00(+0.00%)
Apr 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
Apr 13, 2020 0.0145 0.0145 0.0145 0.0145 2,200 +0.00(+0.00%)
Apr 08, 2020 0.0145 0.0145 0.0145 0 +0.00(+28.32%)
Apr 07, 2020 0.0113 0.0113 0.0113 0.0113 990 -0.00(-22.07%)
Apr 06, 2020 0.0145 0.0145 0.0145 0.0145 5,700 +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.