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

China Food & Beverage Co. (OP: CHIF )

0.1000 UNCHANGED
Last Price Updated: 10:20 AM EDT, May 2, 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, 2023 0.1471 0 +0.03(+28.14%)
Mar 27, 2023 0.1148 0 -0.00(-0.43%)
Mar 24, 2023 0.1153 0.1153 0.1153 0.1153 100 +0.03(+42.35%)
Mar 23, 2023 0.0810 0.0810 0.0810 0.0810 275 -0.05(-37.01%)
Mar 20, 2023 0.1286 0 +0.01(+7.17%)
Mar 17, 2023 0.0800 0.1200 0.0800 0.1200 754 -0.01(-7.69%)
Mar 14, 2023 0.1300 0 -0.02(-13.33%)
Mar 13, 2023 0.1500 0.1500 0.1145 0.1500 4,600 +0.00(+0.00%)
Mar 10, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.67%)
Mar 08, 2023 0.1490 35 +0.00(+0.00%)
Mar 06, 2023 0.1490 0 +0.00(+0.00%)
Mar 03, 2023 0.1490 0.1490 0.1490 0.1490 100 +0.07(+96.05%)
Mar 02, 2023 0.0760 0.0760 0.0760 0.0760 500 -0.07(-49.33%)
Feb 27, 2023 0.1500 0 +0.04(+33.33%)
Feb 16, 2023 0.1125 0 -0.00(-0.44%)
Feb 14, 2023 0.1130 0 -0.04(-24.67%)
Feb 13, 2023 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Feb 02, 2023 0.1500 0 +0.01(+7.53%)
Feb 01, 2023 0.1395 0.1395 0.1395 0.1395 280 -0.01(-7.00%)
Jan 30, 2023 0.1500 0 +0.02(+15.38%)
Jan 24, 2023 0.1300 0 -0.02(-16.13%)
Jan 17, 2023 0.1550 0 +0.06(+66.67%)
Jan 13, 2023 0.0930 0.0930 0.0930 0.0930 100 -0.04(-32.36%)
Jan 11, 2023 0.1375 0 +0.05(+53.63%)
Jan 03, 2023 0.0895 0 +0.00(+0.79%)
Dec 30, 2022 0.1100 0.1200 0.0888 0.0888 22,600 -0.02(-19.27%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.04(-26.67%)
Dec 28, 2022 0.1500 0.1500 0.1500 0.1500 12,050 +0.02(+15.38%)
Dec 27, 2022 0.1590 0.1590 0.1200 0.1300 19,565 +0.03(+30.00%)
Dec 22, 2022 0.1000 0 +0.01(+5.26%)
Dec 21, 2022 0.0950 0.0950 0.0950 0.0950 200 -0.06(-40.25%)
Dec 16, 2022 0.1590 0 +0.07(+76.67%)
Dec 15, 2022 0.0900 0.0900 0.0900 0.0900 4,201 -0.03(-22.75%)
Dec 13, 2022 0.1165 0 +0.00(+0.00%)
Dec 09, 2022 0.1165 0 +0.00(+0.00%)
Nov 29, 2022 0.1165 0 -0.06(-35.28%)
Nov 23, 2022 0.1800 0 +0.03(+20.00%)
Nov 15, 2022 0.1500 0 -0.05(-25.00%)
Nov 11, 2022 0.2000 0 +0.07(+55.28%)
Nov 09, 2022 0.1288 0 +0.00(+3.04%)
Nov 08, 2022 0.1250 0.1250 0.1250 0.1250 915 -0.02(-16.67%)
Nov 01, 2022 0.1500 0 +0.00(+0.00%)
Oct 26, 2022 0.1500 0 +0.01(+7.14%)
Oct 21, 2022 0.1400 0 +0.02(+16.67%)
Oct 18, 2022 0.1200 2 +0.02(+19.88%)
Oct 17, 2022 0.1001 0.1001 0.1001 0.1001 1,000 -0.03(-23.12%)
Oct 06, 2022 0.1302 0 -0.05(-27.67%)
Oct 04, 2022 0.1800 0 +0.00(+0.00%)
Sep 30, 2022 0.1800 0 +0.00(+0.56%)
Sep 28, 2022 0.1790 0 +0.05(+36.64%)
Sep 26, 2022 0.1310 0 -0.03(-18.12%)
Sep 23, 2022 0.1600 0.1600 0.1548 0.1600 9,904 +0.03(+23.08%)
Sep 22, 2022 0.1300 0.1300 0.1300 0.1300 2,930 -0.01(-10.34%)
Sep 20, 2022 0.1450 8 +0.00(+0.00%)
Sep 19, 2022 0.1450 0.1450 0.1450 0.1450 500 -0.01(-7.94%)
Sep 16, 2022 0.1700 0.1700 0.1575 0.1575 9,100 -0.00(-1.56%)
Sep 12, 2022 0.1600 0 -0.01(-5.33%)
Sep 09, 2022 0.1420 0.1690 0.1420 0.1690 5,039 -0.00(-0.59%)
Sep 06, 2022 0.1700 0 +0.00(+0.00%)
Sep 01, 2022 0.1700 0 -0.02(-9.57%)
Aug 29, 2022 0.1880 0 -0.00(-1.05%)
Aug 18, 2022 0.1900 0 +0.03(+18.75%)
Aug 16, 2022 0.1600 0 +0.00(+0.00%)
Aug 15, 2022 0.1980 0.2240 0.1305 0.1600 29,119 -0.04(-19.19%)
Aug 12, 2022 0.1980 0.1980 0.1980 0.1980 8,565 +0.00(+0.00%)
Aug 09, 2022 0.1980 2 -0.01(-4.35%)
Aug 01, 2022 0.2070 0 -0.02(-9.21%)
Jul 29, 2022 0.2281 0.2281 0.2280 0.2280 4,600 +0.00(+0.00%)
Jul 27, 2022 0.2280 0 -0.01(-4.20%)
Jul 26, 2022 0.2380 0.2380 0.2380 0.2380 990 +0.04(+19.06%)
Jul 21, 2022 0.1999 0 +0.01(+5.21%)
Jul 15, 2022 0.1900 1 +0.00(+0.00%)
Jul 14, 2022 0.1701 0.1900 0.1501 0.1900 9,532 +0.00(+0.00%)
Jul 13, 2022 0.1506 0.1900 0.1500 0.1900 10,400 -0.01(-5.00%)
Jul 12, 2022 0.2000 0.2000 0.2000 0.2000 5,150 +0.00(+0.00%)
Jul 08, 2022 0.2000 0 +0.00(+0.00%)
Jul 07, 2022 0.2000 0.2000 0.2000 0.2000 115 +0.02(+11.11%)
Jul 05, 2022 0.1800 0 -0.02(-10.00%)
Jun 30, 2022 0.2000 0 -0.01(-6.98%)
Jun 21, 2022 0.2150 0 -0.01(-2.27%)
Jun 15, 2022 0.2200 0 +0.00(+0.00%)
Jun 14, 2022 0.1500 0.2200 0.1500 0.2200 4,091 +0.03(+15.79%)
Jun 13, 2022 0.2200 0.2200 0.1900 0.1900 11,214 -0.02(-9.52%)
Jun 09, 2022 0.2100 0 -0.01(-4.55%)
Jun 08, 2022 0.1750 0.2200 0.1750 0.2200 1,581 +0.03(+15.79%)
Jun 07, 2022 0.2350 0.2400 0.1900 0.1900 58,642 -0.07(-26.92%)
Jun 06, 2022 0.2800 0.2800 0.2600 0.2600 7,100 -0.04(-13.36%)
Jun 02, 2022 0.3001 0 +0.07(+30.48%)
Jun 01, 2022 0.1900 0.2300 0.1900 0.2300 700 -0.07(-23.36%)
May 31, 2022 0.1902 0.3001 0.1902 0.3001 1,588 +0.01(+3.88%)
May 26, 2022 0.2889 10 -0.00(-0.65%)
May 23, 2022 0.2908 0 +0.03(+12.71%)
May 20, 2022 0.2500 0.2600 0.1900 0.2580 28,199 +0.01(+3.20%)
May 18, 2022 0.2500 0 +0.01(+4.17%)
May 17, 2022 0.1700 0.2400 0.1700 0.2400 938 -0.02(-7.69%)
May 16, 2022 0.1700 0.2600 0.1700 0.2600 1,800 +0.02(+6.12%)
May 13, 2022 0.2000 0.2650 0.2000 0.2450 6,500 -0.03(-9.26%)
May 12, 2022 0.2700 0.2700 0.2300 0.2700 326 -0.02(-6.90%)
May 10, 2022 0.2900 0 +0.02(+7.41%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 100 -0.03(-9.97%)
May 05, 2022 0.2999 0 -0.02(-6.28%)
May 04, 2022 0.2380 0.3200 0.2380 0.3200 14,300 +0.02(+6.67%)
May 02, 2022 0.3000 0 -0.02(-6.25%)
Apr 29, 2022 0.3400 0.3400 0.2800 0.3200 5,510 +0.02(+4.92%)
Apr 27, 2022 0.3050 0 -0.04(-12.86%)
Apr 25, 2022 0.3500 0 +0.00(+0.00%)
Apr 22, 2022 0.3500 0.3500 0.3500 0.3500 250 -0.01(-1.41%)
Apr 21, 2022 0.2570 0.3550 0.2570 0.3550 6,002 +0.04(+11.64%)
Apr 18, 2022 0.3180 60 -0.01(-3.64%)
Apr 14, 2022 0.2904 0.3300 0.2904 0.3300 1,142 +0.00(+0.00%)
Apr 13, 2022 0.3496 0.3500 0.2508 0.3300 22,226 -0.01(-2.91%)
Apr 12, 2022 0.2508 0.3399 0.2508 0.3399 30,334 -0.01(-2.89%)
Apr 08, 2022 0.3500 0 +0.00(+0.00%)
Apr 07, 2022 0.2500 0.3500 0.2500 0.3500 17,375 -0.01(-2.78%)
Apr 06, 2022 0.3600 0.3600 0.3600 0.3600 208 +0.00(+0.00%)
Apr 05, 2022 0.3805 0.3805 0.2500 0.3600 15,383 -0.02(-5.26%)
Apr 04, 2022 0.3029 0.3800 0.2643 0.3800 31,914 +0.08(+25.62%)
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.