Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 28, 2017 0.8650 0.8650 0.8200 0.8200 7,614 -0.03(-3.53%)
Apr 27, 2017 0.8350 0.8659 0.8200 0.8500 27,292 -0.01(-1.15%)
Apr 26, 2017 0.9000 0.9000 0.8152 0.8599 12,432 +0.01(+1.16%)
Apr 25, 2017 0.8800 0.8800 0.8300 0.8500 34,258 -0.03(-3.41%)
Apr 24, 2017 0.8845 0.8845 0.8399 0.8800 10,202 +0.00(+0.00%)
Apr 21, 2017 0.8960 0.8970 0.7800 0.8800 23,391 +0.02(+2.31%)
Apr 20, 2017 0.8400 0.8700 0.7799 0.8601 30,428 +0.01(+1.19%)
Apr 19, 2017 0.8500 0.8600 0.8500 0.8500 3,154 +0.00(+0.00%)
Apr 18, 2017 0.9000 0.9000 0.8500 0.8500 15,178 -0.05(-5.03%)
Apr 17, 2017 0.8700 0.9000 0.8700 0.8950 8,176 +0.00(+0.00%)
Apr 13, 2017 0.9050 0.9050 0.8400 0.8950 18,789 +0.01(+0.56%)
Apr 12, 2017 0.9096 0.9096 0.8700 0.8900 3,091 +0.00(+0.00%)
Apr 11, 2017 0.9000 0.9090 0.8700 0.8900 36,817 -0.01(-1.11%)
Apr 10, 2017 0.8900 0.9100 0.8900 0.9000 25,452 +0.00(+0.11%)
Apr 07, 2017 0.8800 0.9100 0.8695 0.8990 44,740 +0.03(+3.33%)
Apr 06, 2017 0.7700 0.9100 0.7700 0.8700 55,786 +0.02(+2.47%)
Apr 05, 2017 0.8490 0.8490 0.7800 0.8490 26,595 +0.00(+0.03%)
Apr 04, 2017 0.8999 0.8999 0.8400 0.8487 26,652 +0.02(+2.27%)
Apr 03, 2017 0.8989 0.8989 0.7500 0.8299 61,560 -0.09(-9.60%)
Mar 31, 2017 0.9081 0.9200 0.8300 0.9180 72,161 +0.02(+2.11%)
Mar 30, 2017 0.8700 0.9200 0.8700 0.8990 77,447 +0.03(+3.33%)
Mar 29, 2017 0.8900 0.9000 0.8600 0.8700 60,709 +0.02(+2.35%)
Mar 28, 2017 0.7695 0.8900 0.7695 0.8500 193,179 +0.08(+10.40%)
Mar 27, 2017 0.7300 0.7700 0.7160 0.7699 32,290 +0.04(+5.47%)
Mar 24, 2017 0.7000 0.7500 0.6800 0.7300 11,658 +0.01(+1.39%)
Mar 23, 2017 0.7000 0.7500 0.6410 0.7200 19,926 +0.02(+2.86%)
Mar 22, 2017 0.7900 0.8000 0.6000 0.7000 231,771 -0.09(-11.39%)
Mar 21, 2017 0.8350 0.8350 0.7280 0.7900 72,047 -0.04(-5.39%)
Mar 20, 2017 0.8930 0.8930 0.8001 0.8350 29,914 -0.05(-5.11%)
Mar 17, 2017 0.7700 0.8928 0.5150 0.8800 327,707 +0.08(+10.69%)
Mar 16, 2017 0.8500 0.9000 0.7700 0.7950 106,393 -0.05(-6.47%)
Mar 15, 2017 1.000 1.000 0.6500 0.8500 324,287 -0.15(-15.00%)
Mar 14, 2017 1.020 1.050 0.8520 1.000 203,912 -0.05(-4.76%)
Mar 13, 2017 0.9900 1.050 0.9900 1.050 351,574 +0.09(+8.81%)
Mar 10, 2017 0.9000 0.9800 0.8999 0.9650 229,081 +0.06(+7.22%)
Mar 09, 2017 0.8700 0.9000 0.8600 0.9000 92,706 +0.03(+3.47%)
Mar 08, 2017 0.8600 0.8700 0.8100 0.8698 79,822 +0.02(+2.33%)
Mar 07, 2017 0.8050 0.8600 0.8000 0.8500 130,585 +0.03(+3.66%)
Mar 06, 2017 0.8200 0.8200 0.8000 0.8200 43,135 +0.02(+2.50%)
Mar 03, 2017 0.8235 0.8235 0.7600 0.8000 101,140 +0.00(+0.00%)
Mar 02, 2017 0.7955 0.8300 0.7650 0.8000 51,035 +0.00(+0.00%)
Mar 01, 2017 0.7875 0.8500 0.7850 0.8000 129,291 +0.04(+4.58%)
Feb 28, 2017 0.7410 0.7900 0.7100 0.7650 120,954 +0.07(+9.29%)
Feb 27, 2017 0.5700 0.7100 0.5700 0.7000 80,859 +0.10(+16.67%)
Feb 24, 2017 0.5800 0.6000 0.5655 0.6000 62,954 +0.03(+6.08%)
Feb 23, 2017 0.5524 0.6000 0.5520 0.5656 32,712 +0.01(+2.46%)
Feb 22, 2017 0.5302 0.5975 0.5302 0.5520 45,765 -0.05(-8.00%)
Feb 21, 2017 0.5900 0.6150 0.5300 0.6000 78,433 -0.02(-3.23%)
Feb 17, 2017 0.6200 0.6200 0.6200 0 +0.14(+29.19%)
Feb 16, 2017 0.4245 0.4800 0.4245 0.4799 101,135 +0.06(+14.26%)
Feb 15, 2017 0.4055 0.4400 0.4055 0.4200 153,596 +0.01(+3.70%)
Feb 14, 2017 0.4055 0.4055 0.3800 0.4050 45,725 +0.01(+1.25%)
Feb 13, 2017 0.4000 0.4000 0.3810 0.4000 12,968 +0.00(+0.00%)
Feb 10, 2017 0.4000 0.4000 0.3750 0.4000 46,698 +0.01(+2.56%)
Feb 09, 2017 0.3750 0.4100 0.3750 0.3900 21,773 +0.02(+4.00%)
Feb 08, 2017 0.3700 0.4100 0.3700 0.3750 27,743 -0.01(-1.32%)
Feb 07, 2017 0.4100 0.4100 0.3760 0.3800 38,225 -0.03(-7.32%)
Feb 06, 2017 0.4000 0.4200 0.3745 0.4100 28,351 +0.01(+2.50%)
Feb 03, 2017 0.3950 0.4200 0.3735 0.4000 57,567 -0.02(-4.76%)
Feb 02, 2017 0.4197 0.4200 0.3700 0.4200 15,510 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.