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 (%)
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%)
Apr 01, 2021 0.8999 0.9998 0.7290 0.8500 98,600 -0.03(-3.40%)
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%)
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.