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

Fresh Healthy Vending International Inc (OP: VEND )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 0.6700 0.6700 0.6000 0.6200 34,400 -0.01(-1.59%)
May 30, 2019 0.6600 0.6700 0.6203 0.6300 21,871 +0.00(+0.00%)
May 29, 2019 0.6696 0.6696 0.6300 0.6300 37,902 +0.00(+0.00%)
May 28, 2019 0.6700 0.6700 0.6300 0.6300 14,152 -0.04(-5.97%)
May 24, 2019 0.7000 0.7000 0.6400 0.6700 23,100 -0.01(-1.76%)
May 23, 2019 0.6969 0.6999 0.6500 0.6820 31,100 -0.01(-1.16%)
May 22, 2019 0.7000 0.7000 0.6700 0.6900 64,665 +0.01(+1.47%)
May 21, 2019 0.7300 0.7300 0.6500 0.6800 18,095 +0.03(+4.62%)
May 20, 2019 0.7200 0.7200 0.6500 0.6500 37,326 -0.03(-3.77%)
May 17, 2019 0.6500 0.7100 0.6500 0.6755 41,100 +0.03(+3.92%)
May 16, 2019 0.6900 0.7799 0.6500 0.6500 34,932 -0.04(-5.78%)
May 15, 2019 0.7450 0.7450 0.6000 0.6899 20,542 -0.09(-11.54%)
May 14, 2019 0.6200 0.7799 0.6200 0.7799 59,362 +0.16(+26.22%)
May 13, 2019 0.6410 0.6499 0.6000 0.6179 51,919 -0.04(-6.36%)
May 10, 2019 0.6700 0.6700 0.6487 0.6599 127,400 +0.01(+1.52%)
May 09, 2019 0.6300 0.6800 0.6300 0.6500 97,015 +0.01(+1.56%)
May 08, 2019 0.6800 0.6800 0.6229 0.6400 66,222 -0.06(-8.34%)
May 07, 2019 0.6825 0.7000 0.6300 0.6982 59,010 +0.01(+1.94%)
May 06, 2019 0.6900 0.8000 0.6600 0.6849 255,999 -0.04(-5.53%)
May 03, 2019 0.6750 0.7500 0.6700 0.7250 156,900 +0.04(+6.62%)
May 02, 2019 0.6200 0.6800 0.5701 0.6800 438,643 +0.06(+9.68%)
May 01, 2019 0.6100 0.6200 0.6000 0.6200 186,289 +0.02(+3.33%)
Apr 30, 2019 0.6000 0.6200 0.5800 0.6000 40,477 +0.00(+0.00%)
Apr 29, 2019 0.5550 0.6000 0.5300 0.6000 34,581 +0.02(+3.45%)
Apr 26, 2019 0.6000 0.6000 0.5300 0.5800 105,200 -0.02(-3.33%)
Apr 25, 2019 0.5900 0.6000 0.5600 0.6000 28,157 +0.01(+1.71%)
Apr 24, 2019 0.5899 0.5899 0.5500 0.5899 1,890 +0.00(+0.00%)
Apr 23, 2019 0.5700 0.5999 0.5500 0.5899 15,525 +0.02(+3.49%)
Apr 22, 2019 0.6199 0.6199 0.5500 0.5700 37,427 -0.02(-3.96%)
Apr 18, 2019 0.6100 0.6100 0.5900 0.5935 31,300 +0.00(+0.59%)
Apr 17, 2019 0.6200 0.6200 0.5900 0.5900 22,656 -0.02(-3.28%)
Apr 16, 2019 0.6160 0.6294 0.6000 0.6100 33,668 -0.01(-1.61%)
Apr 15, 2019 0.6300 0.6300 0.6000 0.6200 25,712 -0.01(-1.59%)
Apr 12, 2019 0.6160 0.6300 0.6000 0.6300 52,800 +0.03(+5.70%)
Apr 11, 2019 0.6200 0.6200 0.5950 0.5960 45,564 -0.00(-0.55%)
Apr 10, 2019 0.6000 0.6200 0.5951 0.5993 12,257 +0.01(+1.58%)
Apr 09, 2019 0.6000 0.6400 0.5800 0.5900 32,769 -0.01(-1.67%)
Apr 08, 2019 0.6200 0.6200 0.5950 0.6000 25,735 -0.02(-3.23%)
Apr 05, 2019 0.5800 0.6397 0.5800 0.6200 2,200 +0.02(+3.33%)
Apr 04, 2019 0.6200 0.6200 0.6000 0.6000 30,168 -0.02(-3.23%)
Apr 03, 2019 0.6100 0.6499 0.5701 0.6200 79,256 +0.00(+0.00%)
Apr 02, 2019 0.6200 0.6280 0.6026 0.6200 60,234 -0.02(-3.13%)
Apr 01, 2019 0.6400 0.6500 0.6200 0.6400 137,156 +0.00(+0.00%)
Mar 29, 2019 0.6200 0.6400 0.6000 0.6400 41,000 +0.02(+2.40%)
Mar 28, 2019 0.6150 0.6250 0.6150 0.6250 121,115 -0.00(-0.64%)
Mar 27, 2019 0.6200 0.6300 0.6150 0.6290 32,230 -0.00(-0.16%)
Mar 26, 2019 0.6300 0.6300 0.6150 0.6300 84,040 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6400 0.6100 0.6300 37,096 +0.00(+0.35%)
Mar 22, 2019 0.6250 0.6500 0.6200 0.6278 53,600 -0.00(-0.35%)
Mar 21, 2019 0.6400 0.6600 0.6075 0.6300 226,167 +0.00(+0.00%)
Mar 20, 2019 0.6370 0.6400 0.6000 0.6300 70,757 -0.01(-1.56%)
Mar 19, 2019 0.6400 0.6400 0.5920 0.6400 102,270 +0.00(+0.00%)
Mar 18, 2019 0.6300 0.6500 0.6100 0.6400 23,250 -0.01(-1.54%)
Mar 15, 2019 0.6249 0.6790 0.6100 0.6500 48,600 +0.01(+1.61%)
Mar 14, 2019 0.6500 0.6500 0.6000 0.6397 18,091 -0.01(-1.58%)
Mar 13, 2019 0.6400 0.6800 0.6000 0.6500 30,502 -0.01(-1.52%)
Mar 12, 2019 0.6400 0.6800 0.6250 0.6600 84,968 +0.03(+4.10%)
Mar 11, 2019 0.6214 0.6400 0.5750 0.6340 126,258 +0.03(+4.55%)
Mar 08, 2019 0.6150 0.6370 0.6000 0.6064 60,200 -0.02(-3.75%)
Mar 07, 2019 0.6400 0.6400 0.6000 0.6300 109,087 +0.01(+1.60%)
Mar 06, 2019 0.6500 0.6500 0.6201 0.6201 37,184 -0.03(-4.60%)
Mar 05, 2019 0.6600 0.6700 0.6200 0.6500 24,280 -0.01(-1.52%)
Mar 04, 2019 0.6500 0.6600 0.6500 0.6600 26,029 +0.02(+3.13%)
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.