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

China Food & Beverage Co. (OP: CHIF )

0.0944 +0.0258 (+37.61%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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%)
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.