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 -0.0207 (-20.70%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 13, 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 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%)
Oct 01, 2021 0.2099 0.2099 0.2050 0.2050 602 -0.00(-2.33%)
Sep 29, 2021 0.2099 0.2099 0.2099 144 +0.01(+5.00%)
Sep 28, 2021 0.1928 0.2000 0.1928 0.1999 1,014 +0.01(+7.76%)
Sep 27, 2021 0.1855 0.1855 0.1855 0.1855 750 -0.01(-7.25%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 453 -0.01(-4.72%)
Sep 23, 2021 0.1855 0.2099 0.1855 0.2099 2,650 +0.00(+0.00%)
Sep 22, 2021 0.1600 0.2198 0.1600 0.2099 6,906 -0.01(-4.55%)
Sep 21, 2021 0.1713 0.2199 0.1713 0.2199 6,050 -0.02(-8.34%)
Sep 20, 2021 0.2400 0.2400 0.2399 0.2399 1,730 +0.01(+4.30%)
Sep 17, 2021 0.2299 0.2300 0.2299 0.2300 3,100 +0.06(+34.35%)
Sep 16, 2021 0.2000 0.2299 0.1711 0.1712 4,250 -0.01(-4.89%)
Sep 15, 2021 0.2290 0.2290 0.1800 0.1800 1,515 -0.02(-8.72%)
Sep 14, 2021 0.1651 0.2500 0.1400 0.1972 79,766 -0.05(-20.93%)
Sep 13, 2021 0.1900 0.2999 0.1501 0.2494 26,189 -0.00(-0.24%)
Sep 10, 2021 0.2300 0.2500 0.2076 0.2500 5,200 +0.02(+8.70%)
Sep 09, 2021 0.1600 0.2300 0.1600 0.2300 54,447 +0.00(+0.00%)
Sep 08, 2021 0.2300 0.2300 0.2300 0.2300 1,195 +0.01(+2.22%)
Sep 07, 2021 0.2300 0.2300 0.2250 0.2250 2,305 +0.00(+0.00%)
Sep 03, 2021 0.2299 0.2300 0.2250 0.2250 2,500 -0.01(-2.17%)
Sep 02, 2021 0.2300 0.2300 0.1400 0.2300 18,000 +0.04(+21.05%)
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.