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

China Food & Beverage Co. (OP: CHIF )

0.0763 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 (%)
Nov 29, 2022 0.1165 0 -0.06(-35.28%)
Nov 23, 2022 0.1800 0 +0.03(+20.00%)
Nov 15, 2022 0.1500 0 -0.05(-25.00%)
Nov 11, 2022 0.2000 0 +0.07(+55.28%)
Nov 09, 2022 0.1288 0 +0.00(+3.04%)
Nov 08, 2022 0.1250 0.1250 0.1250 0.1250 915 -0.02(-16.67%)
Nov 01, 2022 0.1500 0 +0.00(+0.00%)
Oct 26, 2022 0.1500 0 +0.01(+7.14%)
Oct 21, 2022 0.1400 0 +0.02(+16.67%)
Oct 18, 2022 0.1200 2 +0.02(+19.88%)
Oct 17, 2022 0.1001 0.1001 0.1001 0.1001 1,000 -0.03(-23.12%)
Oct 06, 2022 0.1302 0 -0.05(-27.67%)
Oct 04, 2022 0.1800 0 +0.00(+0.00%)
Sep 30, 2022 0.1800 0 +0.00(+0.56%)
Sep 28, 2022 0.1790 0 +0.05(+36.64%)
Sep 26, 2022 0.1310 0 -0.03(-18.12%)
Sep 23, 2022 0.1600 0.1600 0.1548 0.1600 9,904 +0.03(+23.08%)
Sep 22, 2022 0.1300 0.1300 0.1300 0.1300 2,930 -0.01(-10.34%)
Sep 20, 2022 0.1450 8 +0.00(+0.00%)
Sep 19, 2022 0.1450 0.1450 0.1450 0.1450 500 -0.01(-7.94%)
Sep 16, 2022 0.1700 0.1700 0.1575 0.1575 9,100 -0.00(-1.56%)
Sep 12, 2022 0.1600 0 -0.01(-5.33%)
Sep 09, 2022 0.1420 0.1690 0.1420 0.1690 5,039 -0.00(-0.59%)
Sep 06, 2022 0.1700 0 +0.00(+0.00%)
Sep 01, 2022 0.1700 0 -0.02(-9.57%)
Aug 29, 2022 0.1880 0 -0.00(-1.05%)
Aug 18, 2022 0.1900 0 +0.03(+18.75%)
Aug 16, 2022 0.1600 0 +0.00(+0.00%)
Aug 15, 2022 0.1980 0.2240 0.1305 0.1600 29,119 -0.04(-19.19%)
Aug 12, 2022 0.1980 0.1980 0.1980 0.1980 8,565 +0.00(+0.00%)
Aug 09, 2022 0.1980 2 -0.01(-4.35%)
Aug 01, 2022 0.2070 0 -0.02(-9.21%)
Jul 29, 2022 0.2281 0.2281 0.2280 0.2280 4,600 +0.00(+0.00%)
Jul 27, 2022 0.2280 0 -0.01(-4.20%)
Jul 26, 2022 0.2380 0.2380 0.2380 0.2380 990 +0.04(+19.06%)
Jul 21, 2022 0.1999 0 +0.01(+5.21%)
Jul 15, 2022 0.1900 1 +0.00(+0.00%)
Jul 14, 2022 0.1701 0.1900 0.1501 0.1900 9,532 +0.00(+0.00%)
Jul 13, 2022 0.1506 0.1900 0.1500 0.1900 10,400 -0.01(-5.00%)
Jul 12, 2022 0.2000 0.2000 0.2000 0.2000 5,150 +0.00(+0.00%)
Jul 08, 2022 0.2000 0 +0.00(+0.00%)
Jul 07, 2022 0.2000 0.2000 0.2000 0.2000 115 +0.02(+11.11%)
Jul 05, 2022 0.1800 0 -0.02(-10.00%)
Jun 30, 2022 0.2000 0 -0.01(-6.98%)
Jun 21, 2022 0.2150 0 -0.01(-2.27%)
Jun 15, 2022 0.2200 0 +0.00(+0.00%)
Jun 14, 2022 0.1500 0.2200 0.1500 0.2200 4,091 +0.03(+15.79%)
Jun 13, 2022 0.2200 0.2200 0.1900 0.1900 11,214 -0.02(-9.52%)
Jun 09, 2022 0.2100 0 -0.01(-4.55%)
Jun 08, 2022 0.1750 0.2200 0.1750 0.2200 1,581 +0.03(+15.79%)
Jun 07, 2022 0.2350 0.2400 0.1900 0.1900 58,642 -0.07(-26.92%)
Jun 06, 2022 0.2800 0.2800 0.2600 0.2600 7,100 -0.04(-13.36%)
Jun 02, 2022 0.3001 0 +0.07(+30.48%)
Jun 01, 2022 0.1900 0.2300 0.1900 0.2300 700 -0.07(-23.36%)
May 31, 2022 0.1902 0.3001 0.1902 0.3001 1,588 +0.01(+3.88%)
May 26, 2022 0.2889 10 -0.00(-0.65%)
May 23, 2022 0.2908 0 +0.03(+12.71%)
May 20, 2022 0.2500 0.2600 0.1900 0.2580 28,199 +0.01(+3.20%)
May 18, 2022 0.2500 0 +0.01(+4.17%)
May 17, 2022 0.1700 0.2400 0.1700 0.2400 938 -0.02(-7.69%)
May 16, 2022 0.1700 0.2600 0.1700 0.2600 1,800 +0.02(+6.12%)
May 13, 2022 0.2000 0.2650 0.2000 0.2450 6,500 -0.03(-9.26%)
May 12, 2022 0.2700 0.2700 0.2300 0.2700 326 -0.02(-6.90%)
May 10, 2022 0.2900 0 +0.02(+7.41%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 100 -0.03(-9.97%)
May 05, 2022 0.2999 0 -0.02(-6.28%)
May 04, 2022 0.2380 0.3200 0.2380 0.3200 14,300 +0.02(+6.67%)
May 02, 2022 0.3000 0 -0.02(-6.25%)
Apr 29, 2022 0.3400 0.3400 0.2800 0.3200 5,510 +0.02(+4.92%)
Apr 27, 2022 0.3050 0 -0.04(-12.86%)
Apr 25, 2022 0.3500 0 +0.00(+0.00%)
Apr 22, 2022 0.3500 0.3500 0.3500 0.3500 250 -0.01(-1.41%)
Apr 21, 2022 0.2570 0.3550 0.2570 0.3550 6,002 +0.04(+11.64%)
Apr 18, 2022 0.3180 60 -0.01(-3.64%)
Apr 14, 2022 0.2904 0.3300 0.2904 0.3300 1,142 +0.00(+0.00%)
Apr 13, 2022 0.3496 0.3500 0.2508 0.3300 22,226 -0.01(-2.91%)
Apr 12, 2022 0.2508 0.3399 0.2508 0.3399 30,334 -0.01(-2.89%)
Apr 08, 2022 0.3500 0 +0.00(+0.00%)
Apr 07, 2022 0.2500 0.3500 0.2500 0.3500 17,375 -0.01(-2.78%)
Apr 06, 2022 0.3600 0.3600 0.3600 0.3600 208 +0.00(+0.00%)
Apr 05, 2022 0.3805 0.3805 0.2500 0.3600 15,383 -0.02(-5.26%)
Apr 04, 2022 0.3029 0.3800 0.2643 0.3800 31,914 +0.08(+25.62%)
Apr 01, 2022 0.3027 0.3027 0.2602 0.3025 595 +0.00(+0.00%)
Mar 31, 2022 0.2800 0.3029 0.2700 0.3025 7,075 -0.01(-1.94%)
Mar 30, 2022 0.3170 0.3170 0.2600 0.3085 850 +0.01(+2.83%)
Mar 29, 2022 0.2300 0.3100 0.2300 0.3000 4,530 +0.06(+25.00%)
Mar 28, 2022 0.2750 0.3290 0.2300 0.2400 10,421 -0.01(-4.00%)
Mar 25, 2022 0.2800 0.2800 0.2301 0.2500 13,700 -0.01(-3.85%)
Mar 24, 2022 0.2745 0.2745 0.2600 0.2600 4,684 +0.01(+1.96%)
Mar 23, 2022 0.3500 0.3500 0.2300 0.2550 32,986 -0.03(-8.93%)
Mar 22, 2022 0.2820 0.6300 0.2700 0.2800 270,009 +0.01(+3.70%)
Mar 21, 2022 0.2200 0.2700 0.1350 0.2700 38,156 -0.01(-4.26%)
Mar 18, 2022 0.1850 0.3000 0.1550 0.2820 124,814 +0.12(+76.47%)
Mar 17, 2022 0.1800 0.1898 0.1598 0.1598 2,900 -0.01(-5.94%)
Mar 15, 2022 0.1699 0 -0.02(-11.88%)
Mar 11, 2022 0.1928 1 +0.02(+13.48%)
Mar 10, 2022 0.1699 0.1699 0.1699 0.1699 300 -0.00(-0.06%)
Mar 09, 2022 0.1250 0.1700 0.1250 0.1700 3,249 +0.02(+13.33%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 19,154 +0.02(+15.38%)
Mar 07, 2022 0.1220 0.1898 0.1220 0.1300 42,151 -0.06(-31.51%)
Mar 04, 2022 0.1549 0.1898 0.1549 0.1898 16,910 +0.00(+2.59%)
Mar 02, 2022 0.1850 32 -0.00(-2.53%)
Mar 01, 2022 0.1898 0.1898 0.1898 0.1898 600 +0.00(+0.00%)
Feb 25, 2022 0.1898 1 -0.00(-0.05%)
Feb 23, 2022 0.1899 50 -0.00(-0.05%)
Feb 17, 2022 0.1900 0 -0.00(-1.50%)
Feb 16, 2022 0.1929 0.1929 0.1929 0.1929 136 +0.02(+10.80%)
Feb 10, 2022 0.1741 0 +0.00(+0.00%)
Feb 09, 2022 0.0711 0.1750 0.0711 0.1741 8,828 -0.03(-12.95%)
Feb 04, 2022 0.2000 0 +0.00(+0.00%)
Feb 02, 2022 0.1790 0.2000 0.1790 0.2000 30,148 +0.02(+8.75%)
Jan 31, 2022 0.1839 55 +0.04(+31.36%)
Jan 28, 2022 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jan 27, 2022 0.1400 0.1400 0.1400 0.1400 1,666 -0.01(-9.21%)
Jan 24, 2022 0.1542 0 +0.02(+18.52%)
Jan 21, 2022 0.1301 0.1301 0.1301 0.1301 100 -0.04(-23.43%)
Jan 20, 2022 0.1301 0.1699 0.1301 0.1699 1,999 -0.00(-0.06%)
Jan 19, 2022 0.1410 0.1700 0.1410 0.1700 16,694 -0.02(-10.48%)
Jan 18, 2022 0.1410 0.1899 0.1410 0.1899 1,115 -0.01(-2.62%)
Jan 13, 2022 0.1950 0 -0.01(-2.50%)
Jan 12, 2022 0.1470 0.2000 0.1450 0.2000 5,100 +0.02(+8.75%)
Jan 11, 2022 0.1835 0.2199 0.1470 0.1839 14,700 -0.01(-3.21%)
Jan 10, 2022 0.1953 0.1953 0.1450 0.1900 2,200 +0.05(+31.03%)
Jan 07, 2022 0.1450 0.1450 0.1450 0.1450 400 -0.02(-9.43%)
Jan 04, 2022 0.1601 0.1601 0.1601 0 -0.00(-0.56%)
Jan 03, 2022 0.1610 0.1610 0.1610 0.1610 25,753 -0.01(-5.85%)
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%)
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.