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 (%)
Apr 28, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.50%)
Apr 27, 2017 0.0800 0.0800 0.0796 0.0796 1,600 +0.04(+99.00%)
Apr 19, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 18, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.02(-25.93%)
Apr 07, 2017 0.0675 0.0675 0.0675 0 +0.02(+43.62%)
Apr 04, 2017 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
Mar 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2017 0.0400 0.0400 0.0400 0 -0.01(-21.72%)
Mar 17, 2017 0.0511 0.0511 0.0511 0 +0.00(+0.59%)
Mar 16, 2017 0.0508 0.0508 0.0508 0.0508 20,000 -0.00(-3.24%)
Mar 15, 2017 0.0508 0.0525 0.0508 0.0525 40,000 -0.01(-12.50%)
Mar 13, 2017 0.0600 0.0600 0.0600 4 -0.00(-1.64%)
Mar 06, 2017 0.0610 0.0610 0.0610 2 -0.02(-28.24%)
Feb 22, 2017 0.0850 0.0850 0.0850 0 +0.01(+19.38%)
Feb 08, 2017 0.0712 0.0712 0.0712 0 -0.02(-20.89%)
Feb 06, 2017 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Feb 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+10.08%)
Feb 01, 2017 0.0930 0.2000 0.0930 0.1272 20,300 +0.05(+67.90%)
Jan 09, 2017 0.0757 0.0757 0.0757 0 -0.01(-9.71%)
Jan 06, 2017 0.0461 0.0839 0.0461 0.0839 900 +0.06(+319.50%)
Dec 29, 2016 0.0200 0.0200 0.0200 0 -0.08(-80.00%)
Dec 28, 2016 0.0920 0.1000 0.0920 0.1000 2,000 +0.08(+400.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Dec 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 01, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 06, 2016 0.0350 0.0350 0.0350 0.0350 464 +0.00(+0.00%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 3 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 08, 2016 0.0350 0.0350 0.0350 0.0350 7,488 +0.00(+0.00%)
Sep 07, 2016 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Sep 01, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 12, 2016 0.0350 0.0350 0.0350 2 +0.00(+0.00%)
Aug 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 05, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 26, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 05, 2016 0.0440 0.0440 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2016 0.0400 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 11, 2016 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
May 10, 2016 0.0450 0.0450 0.0350 0.0400 68,627 -0.00(-11.11%)
May 09, 2016 0.0600 0.0600 0.0450 0.0450 65,000 -0.01(-25.00%)
May 06, 2016 0.0760 0.0769 0.0600 0.0600 23,000 -0.04(-40.00%)
May 04, 2016 0.1000 0.1000 0.1000 0 -0.03(-20.76%)
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.