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 (%)
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%)
Sep 01, 2021 0.2300 0.3100 0.1500 0.1900 21,270 -0.04(-17.39%)
Aug 31, 2021 0.2300 0.2300 0.2300 0.2300 506 +0.03(+15.00%)
Aug 30, 2021 0.2100 0.2100 0.2000 0.2000 28,675 +0.00(+0.00%)
Aug 27, 2021 0.2551 0.3098 0.1000 0.2000 57,778 -0.06(-23.08%)
Aug 26, 2021 0.3000 0.3100 0.2600 0.2600 28,850 -0.04(-13.33%)
Aug 25, 2021 0.2550 0.3000 0.2550 0.3000 2,307 +0.00(+0.03%)
Aug 24, 2021 0.3000 0.3000 0.2999 0.2999 5,819 +0.03(+12.91%)
Aug 23, 2021 0.2500 0.3000 0.2500 0.2656 648 +0.02(+6.24%)
Aug 20, 2021 0.2500 0.2500 0.2500 0.2500 2,400 -0.05(-16.67%)
Aug 19, 2021 0.3000 0.3000 0.2100 0.3000 1,210 -0.03(-9.09%)
Aug 18, 2021 0.2500 0.3438 0.2500 0.3300 11,525 +0.08(+32.00%)
Aug 17, 2021 0.3000 0.3000 0.2500 0.2500 8,450 -0.03(-10.71%)
Aug 16, 2021 0.2750 0.3095 0.2750 0.2800 1,449 -0.06(-18.20%)
Aug 13, 2021 0.3430 0.3430 0.2750 0.3423 5,565 -0.00(-0.78%)
Aug 12, 2021 0.2800 0.3498 0.2750 0.3450 3,947 +0.06(+23.21%)
Aug 11, 2021 0.2800 0.2800 0.2800 0.2800 108 +0.00(+1.63%)
Aug 10, 2021 0.2755 0.2755 0.2755 0.2755 1,060 -0.04(-11.92%)
Aug 09, 2021 0.3500 0.3500 0.2799 0.3128 3,094 -0.04(-10.63%)
Aug 06, 2021 0.3400 0.3500 0.3400 0.3500 1,500 +0.01(+2.94%)
Aug 05, 2021 0.3400 0.3400 0.3400 0.3400 550 +0.00(+0.00%)
Aug 04, 2021 0.2800 0.3400 0.2800 0.3400 525 -0.01(-2.86%)
Aug 03, 2021 0.3000 0.3500 0.2600 0.3500 24,219 +0.01(+2.94%)
Aug 02, 2021 0.2700 0.3400 0.2700 0.3400 1,245 +0.07(+28.01%)
Jul 28, 2021 0.2656 0.2656 0.2656 1 -0.03(-11.47%)
Jul 26, 2021 0.3000 0.3000 0.3000 60 +0.03(+11.11%)
Jul 21, 2021 0.2700 0.2700 0.2700 7 -0.04(-12.25%)
Jul 20, 2021 0.2650 0.3077 0.2650 0.3077 2,570 +0.05(+18.35%)
Jul 19, 2021 0.2600 0.3499 0.2600 0.2600 3,120 -0.01(-3.74%)
Jul 16, 2021 0.3499 0.3499 0.2701 0.2701 480 +0.00(+0.04%)
Jul 15, 2021 0.2700 0.2700 0.2700 0.2700 1,562 -0.02(-6.93%)
Jul 14, 2021 0.2700 0.2901 0.2700 0.2901 6,700 -0.06(-17.09%)
Jul 13, 2021 0.2617 0.3499 0.2617 0.3499 63,001 +0.09(+33.75%)
Jul 12, 2021 0.2616 0.2616 0.2616 0.2616 8,091 -0.02(-8.47%)
Jul 09, 2021 0.3100 0.3100 0.2616 0.2858 5,343 +0.02(+9.25%)
Jul 08, 2021 0.2700 0.2701 0.2616 0.2616 5,357 -0.03(-9.79%)
Jul 07, 2021 0.2800 0.3100 0.2800 0.2900 1,762 +0.01(+3.57%)
Jul 06, 2021 0.3500 0.3500 0.2800 0.2800 1,900 -0.01(-3.45%)
Jul 02, 2021 0.3000 0.3000 0.2900 0.2900 9,780 -0.03(-9.38%)
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.