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

China Food & Beverage Co. (OP: CHIF )

0.0769 +0.0006 (+0.79%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Dec 31, 2003 0.2500 0.2500 0.2500 0.2500 1,100 -0.04(-13.79%)
Dec 30, 2003 0.2900 0.2900 0.2900 0.2900 5,000 -0.00(-1.36%)
Dec 29, 2003 0.2900 0.2940 0.2900 0.2940 2,925 +0.00(+1.38%)
Dec 26, 2003 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 24, 2003 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2003 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 22, 2003 0.2900 0.2900 0.2900 0.2900 100 -0.03(-9.38%)
Dec 19, 2003 0.2900 0.3200 0.2900 0.3200 10,500 +0.02(+6.67%)
Dec 18, 2003 0.2600 0.3000 0.2600 0.3000 17,000 +0.06(+25.00%)
Dec 17, 2003 0.3000 0.3000 0.2400 0.2400 5,000 -0.01(-4.00%)
Dec 16, 2003 0.2100 0.2500 0.2000 0.2500 101,925 +0.00(+0.00%)
Dec 15, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 12, 2003 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Dec 11, 2003 0.2000 0.2500 0.2000 0.2500 1,100 +0.05(+25.00%)
Dec 10, 2003 0.2500 0.2500 0.2000 0.2000 1,200 -0.05(-20.00%)
Dec 09, 2003 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 08, 2003 0.3000 0.3000 0.2500 0.2500 26,800 -0.04(-13.79%)
Dec 05, 2003 0.3475 0.3200 0.2500 0.2900 32,415 -0.06(-16.55%)
Dec 04, 2003 0.3800 0.3800 0.3300 0.3475 30,000 -0.05(-13.13%)
Dec 03, 2003 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 02, 2003 0.4000 0.4000 0.4000 0.4000 7,800 +0.00(+0.00%)
Dec 01, 2003 0.4000 0.4100 0.4000 0.4000 3,000 -0.10(-20.00%)
Nov 28, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 26, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 25, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 24, 2003 0.5500 0.5500 0.5000 0.5000 11,510 +0.00(+0.00%)
Nov 21, 2003 0.5800 0.5800 0.5800 0.5000 800 +0.08(+19.05%)
Nov 20, 2003 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 19, 2003 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 18, 2003 0.5000 0.5600 0.5000 0.4200 22,300 +0.02(+5.00%)
Nov 17, 2003 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 14, 2003 0.6000 0.6000 0.4000 0.4000 6,124 -0.20(-33.33%)
Nov 13, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 12, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 11, 2003 0.6000 0.6000 0.5000 0.6000 15,800 +0.11(+22.45%)
Nov 10, 2003 0.6000 0.4900 0.4000 0.4900 2,000 -0.01(-2.00%)
Nov 07, 2003 0.6000 0.6000 0.5000 0.5000 5,000 +0.00(+0.00%)
Nov 06, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 05, 2003 0.4000 0.5000 0.4000 0.5000 600 +0.00(+0.00%)
Nov 04, 2003 0.4000 0.5000 0.4000 0.5000 600 -0.10(-16.67%)
Nov 03, 2003 0.5000 0.6000 0.6000 0.6000 3,400 +0.10(+20.00%)
Oct 31, 2003 0.5000 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
Oct 30, 2003 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 29, 2003 0.6500 0.6500 0.6500 0.6500 1,000 +0.15(+30.00%)
Oct 28, 2003 0.6500 0.6500 0.4000 0.5000 7,000 -0.11(-18.03%)
Oct 27, 2003 0.6000 0.6100 0.6000 0.6100 3,500 +0.11(+22.00%)
Oct 24, 2003 0.5500 0.7100 0.4100 0.5000 21,200 -0.20(-28.57%)
Oct 23, 2003 0.9500 0.9500 0.7000 0.7000 1,200 +0.00(+0.00%)
Oct 22, 2003 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 21, 2003 0.3000 0.8500 0.3000 0.7000 69,100 +0.40(+133.33%)
Oct 20, 2003 0.3500 0.3500 0.2500 0.3000 41,000 +0.10(+50.00%)
Oct 17, 2003 0.1600 0.1600 0.1600 0.2000 600 -0.05(-20.00%)
Oct 16, 2003 0.2500 0.2500 0.2500 0.2500 15,000 +0.01(+4.17%)
Oct 15, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 14, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 13, 2003 0.2800 0.2800 0.2400 0.2400 12,800 -0.04(-14.29%)
Oct 10, 2003 0.2800 0.2800 0.2800 0.2800 2,000 +0.04(+16.67%)
Oct 09, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 08, 2003 0.2400 0.2400 0.2400 0.2400 1,400 -0.06(-20.00%)
Oct 07, 2003 0.3000 0.3000 0.3000 0.3000 1,000 +0.10(+50.00%)
Oct 06, 2003 0.2000 0.2000 0.2000 0.2000 1,600 -0.05(-20.00%)
Oct 03, 2003 0.2000 0.2500 0.1600 0.2500 45,800 +0.08(+47.06%)
Oct 02, 2003 0.1700 0.1700 0.1700 0.1700 0 +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.