Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Food & Beverage Co. (OP: CHIF )

0.0700 -0.0069 (-8.97%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 28, 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 (%)
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%)
Apr 01, 2022 0.3027 0.3027 0.2602 0.3025 595 +0.00(+0.00%)
Mar 31, 2022 0.2800 0.3029 0.2700 0.3025 7,075 -0.01(-1.94%)
Mar 30, 2022 0.3170 0.3170 0.2600 0.3085 850 +0.01(+2.83%)
Mar 29, 2022 0.2300 0.3100 0.2300 0.3000 4,530 +0.06(+25.00%)
Mar 28, 2022 0.2750 0.3290 0.2300 0.2400 10,421 -0.01(-4.00%)
Mar 25, 2022 0.2800 0.2800 0.2301 0.2500 13,700 -0.01(-3.85%)
Mar 24, 2022 0.2745 0.2745 0.2600 0.2600 4,684 +0.01(+1.96%)
Mar 23, 2022 0.3500 0.3500 0.2300 0.2550 32,986 -0.03(-8.93%)
Mar 22, 2022 0.2820 0.6300 0.2700 0.2800 270,009 +0.01(+3.70%)
Mar 21, 2022 0.2200 0.2700 0.1350 0.2700 38,156 -0.01(-4.26%)
Mar 18, 2022 0.1850 0.3000 0.1550 0.2820 124,814 +0.12(+76.47%)
Mar 17, 2022 0.1800 0.1898 0.1598 0.1598 2,900 -0.01(-5.94%)
Mar 15, 2022 0.1699 0 -0.02(-11.88%)
Mar 11, 2022 0.1928 1 +0.02(+13.48%)
Mar 10, 2022 0.1699 0.1699 0.1699 0.1699 300 -0.00(-0.06%)
Mar 09, 2022 0.1250 0.1700 0.1250 0.1700 3,249 +0.02(+13.33%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 19,154 +0.02(+15.38%)
Mar 07, 2022 0.1220 0.1898 0.1220 0.1300 42,151 -0.06(-31.51%)
Mar 04, 2022 0.1549 0.1898 0.1549 0.1898 16,910 +0.00(+2.59%)
Mar 02, 2022 0.1850 32 -0.00(-2.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.