China Food & Beverag (OP: CHIF )

0.1950 USD UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EST, Jan 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2022 0.1950 0 -0.01(-2.50%)
Jan 12, 2022 0.1470 0.2000 0.1450 0.2000 5,100 +0.02(+8.75%)
Jan 11, 2022 0.1835 0.2199 0.1470 0.1839 14,700 -0.01(-3.21%)
Jan 10, 2022 0.1953 0.1953 0.1450 0.1900 2,200 +0.05(+31.03%)
Jan 07, 2022 0.1450 0.1450 0.1450 0.1450 400 -0.02(-9.43%)
Jan 04, 2022 0.1601 0.1601 0.1601 0 -0.00(-0.56%)
Jan 03, 2022 0.1610 0.1610 0.1610 0.1610 25,753 -0.01(-5.85%)
Dec 31, 2021 0.1900 0.1900 0.1710 0.1710 6,965 +0.01(+6.21%)
Dec 30, 2021 0.1610 0.1610 0.1610 0.1610 10,002 -0.01(-5.29%)
Dec 29, 2021 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Dec 28, 2021 0.2000 0.2000 0.1700 0.1700 18,250 -0.03(-15.00%)
Dec 23, 2021 0.2000 0.2000 0.2000 0 +0.04(+24.22%)
Dec 22, 2021 0.1610 0.1610 0.1610 0.1610 5,000 -0.04(-19.50%)
Dec 20, 2021 0.2000 0.2000 0.2000 0 -0.00(-0.94%)
Dec 17, 2021 0.2019 0.2019 0.2019 0.2019 1,000 +0.04(+26.11%)
Dec 16, 2021 0.2300 0.2300 0.1601 0.1601 9,244 -0.08(-33.26%)
Dec 15, 2021 0.1630 0.2399 0.1400 0.2399 14,552 +0.04(+19.65%)
Dec 14, 2021 0.2400 0.2400 0.1801 0.2005 5,400 -0.06(-22.88%)
Dec 10, 2021 0.2600 0.2600 0.2600 49 -0.06(-19.98%)
Dec 08, 2021 0.3249 0.3249 0.3249 50 -0.00(-0.03%)
Dec 07, 2021 0.3250 0.3300 0.2625 0.3250 807 -0.03(-9.47%)
Dec 06, 2021 0.3590 0.3590 0.3590 0.3590 205 +0.04(+12.19%)
Dec 03, 2021 0.2100 0.3200 0.2000 0.3200 5,460 -0.02(-5.85%)
Dec 01, 2021 0.3399 0.3399 0.3399 80 -0.00(-0.03%)
Nov 30, 2021 0.2200 0.3400 0.2200 0.3400 3,236 +0.00(+0.00%)
Nov 29, 2021 0.2200 0.3400 0.2200 0.3400 2,791 -0.02(-5.56%)
Nov 26, 2021 0.3600 0.3600 0.3600 0.3600 170 +0.12(+50.00%)
Nov 24, 2021 0.3600 0.3600 0.2400 0.2400 9,104 -0.11(-31.43%)
Nov 23, 2021 0.2350 0.3500 0.1610 0.3500 110,661 -0.03(-8.14%)
Nov 22, 2021 0.2199 0.4200 0.2199 0.3810 180,584 +0.16(+73.26%)
Nov 19, 2021 0.2200 0.2200 0.2199 0.2199 351 -0.00(-0.05%)
Nov 18, 2021 0.2400 0.2400 0.1602 0.2200 960 -0.02(-8.33%)
Nov 16, 2021 0.2400 0.2400 0.2400 42 +0.02(+9.09%)
Nov 10, 2021 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Nov 09, 2021 0.1601 0.2200 0.1601 0.2200 600 -0.04(-14.70%)
Nov 08, 2021 0.2599 0.2599 0.2579 0.2579 3,000 +0.04(+17.23%)
Nov 05, 2021 0.2200 0.2200 0.2200 0.2200 501 +0.00(+0.00%)
Nov 04, 2021 0.1600 0.2200 0.1600 0.2200 300 +0.00(+0.00%)
Nov 03, 2021 0.2200 0.2200 0.1601 0.2200 18,750 +0.00(+0.00%)
Nov 02, 2021 0.1700 0.2200 0.1700 0.2200 3,131 +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.