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 (%)
Jun 30, 2021 0.2612 0.3475 0.2612 0.3475 19,400 +0.01(+2.24%)
Jun 29, 2021 0.3399 0.3399 0.3399 0.3399 400 +0.00(+0.00%)
Jun 28, 2021 0.3400 0.3400 0.3399 0.3399 1,106 +0.01(+3.00%)
Jun 25, 2021 0.3300 0.3300 0.3300 0.3300 3,400 -0.02(-5.71%)
Jun 24, 2021 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Jun 23, 2021 0.3000 0.3500 0.2900 0.3500 19,114 +0.06(+20.69%)
Jun 22, 2021 0.3000 0.3300 0.2900 0.2900 10,313 -0.01(-3.33%)
Jun 21, 2021 0.3500 0.3500 0.3000 0.3000 3,727 +0.00(+0.00%)
Jun 18, 2021 0.3350 0.3700 0.3000 0.3000 3,767 +0.00(+0.00%)
Jun 17, 2021 0.3450 0.3450 0.3000 0.3000 22,400 -0.01(-3.23%)
Jun 16, 2021 0.3200 0.3200 0.3000 0.3100 2,052 -0.06(-16.22%)
Jun 15, 2021 0.3000 0.3700 0.3000 0.3700 4,000 -0.03(-7.50%)
Jun 14, 2021 0.3650 0.4000 0.3100 0.4000 12,151 +0.04(+9.59%)
Jun 11, 2021 0.3600 0.4100 0.3300 0.3650 14,342 +0.02(+4.29%)
Jun 10, 2021 0.3500 0.3500 0.3300 0.3500 9,492 +0.00(+0.00%)
Jun 09, 2021 0.3500 0.3900 0.3500 0.3500 18,932 +0.00(+0.00%)
Jun 08, 2021 0.3970 0.3970 0.3300 0.3500 22,657 -0.06(-13.58%)
Jun 07, 2021 0.3600 0.4050 0.2925 0.4050 10,138 +0.05(+13.29%)
Jun 04, 2021 0.3110 0.3575 0.3100 0.3575 3,106 +0.04(+11.72%)
Jun 03, 2021 0.3400 0.3625 0.3200 0.3200 19,810 +0.00(+0.00%)
Jun 02, 2021 0.3500 0.3501 0.3200 0.3200 8,455 -0.09(-20.99%)
Jun 01, 2021 0.3500 0.4050 0.3110 0.4050 8,390 +0.06(+15.71%)
May 28, 2021 0.3400 0.4050 0.3100 0.3500 10,530 +0.00(+0.00%)
May 27, 2021 0.3400 0.3500 0.3400 0.3500 5,191 -0.04(-10.26%)
May 26, 2021 0.3200 0.4050 0.3200 0.3900 10,140 +0.04(+11.43%)
May 25, 2021 0.4050 0.4050 0.3500 0.3500 7,529 +0.01(+2.94%)
May 24, 2021 0.3401 0.4100 0.3000 0.3400 27,907 +0.00(+0.00%)
May 21, 2021 0.3400 0.3600 0.3400 0.3400 2,900 -0.02(-5.56%)
May 20, 2021 0.4299 0.4299 0.3404 0.3600 7,908 +0.02(+5.79%)
May 19, 2021 0.4100 0.4100 0.3403 0.3403 420 -0.07(-17.22%)
May 18, 2021 0.4111 0.4111 0.3706 0.4111 23,189 +0.07(+20.91%)
May 17, 2021 0.4300 0.4300 0.3400 0.3400 6,913 -0.03(-7.83%)
May 14, 2021 0.3800 0.3800 0.3400 0.3689 2,862 -0.01(-1.73%)
May 13, 2021 0.4200 0.4280 0.2811 0.3754 37,748 -0.00(-1.21%)
May 12, 2021 0.4395 0.4650 0.3700 0.3800 53,966 -0.10(-21.65%)
May 11, 2021 0.4700 0.5999 0.4100 0.4850 95,158 -0.11(-19.15%)
May 10, 2021 0.6000 0.6200 0.3500 0.5999 135,949 -0.07(-9.79%)
May 07, 2021 0.6952 0.7400 0.6000 0.6650 33,116 -0.02(-3.62%)
May 06, 2021 0.7000 0.7000 0.5600 0.6900 40,605 -0.01(-1.43%)
May 05, 2021 0.7200 0.7200 0.7000 0.7000 2,038 -0.02(-2.78%)
May 04, 2021 0.7100 0.7200 0.6100 0.7200 6,400 -0.01(-1.36%)
May 03, 2021 0.7500 0.7500 0.5200 0.7299 46,467 -0.02(-2.68%)
Apr 30, 2021 0.8000 0.8000 0.7400 0.7500 3,600 -0.05(-6.25%)
Apr 29, 2021 0.7600 0.8400 0.7600 0.8000 8,720 -0.04(-4.76%)
Apr 28, 2021 0.8600 0.8695 0.7600 0.8400 5,409 +0.01(+0.60%)
Apr 27, 2021 0.9000 0.9000 0.7500 0.8350 11,378 -0.02(-1.76%)
Apr 26, 2021 0.8500 0.9800 0.7760 0.8500 25,394 -0.09(-9.54%)
Apr 23, 2021 0.7300 1.000 0.7300 0.9396 66,400 +0.21(+28.71%)
Apr 22, 2021 0.7200 0.9000 0.6590 0.7300 43,606 +0.07(+10.77%)
Apr 21, 2021 0.6900 0.7150 0.5650 0.6590 31,323 -0.05(-7.17%)
Apr 20, 2021 0.5600 0.7400 0.5600 0.7099 2,350 -0.03(-4.07%)
Apr 19, 2021 0.7000 0.7750 0.6700 0.7400 21,304 +0.07(+10.65%)
Apr 16, 2021 0.7000 0.7000 0.5700 0.6688 10,700 -0.02(-3.07%)
Apr 15, 2021 0.6700 0.8000 0.5000 0.6900 57,397 -0.12(-14.75%)
Apr 14, 2021 0.7940 0.8780 0.6600 0.8094 48,548 -0.07(-7.81%)
Apr 13, 2021 0.7300 0.9000 0.7100 0.8780 19,446 -0.01(-1.32%)
Apr 12, 2021 0.8000 0.9799 0.7225 0.8897 28,545 -0.04(-4.33%)
Apr 09, 2021 0.8000 0.9981 0.8000 0.9300 31,600 -0.07(-6.98%)
Apr 08, 2021 0.8400 0.9999 0.6400 0.9998 43,088 +0.16(+19.02%)
Apr 07, 2021 0.7000 0.8400 0.6700 0.8400 30,644 +0.14(+20.02%)
Apr 06, 2021 0.8400 0.8400 0.6000 0.6999 103,772 -0.06(-7.91%)
Apr 05, 2021 0.8600 0.8740 0.5910 0.7600 132,228 -0.09(-10.59%)
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.