U.S. markets closed

China Food and Beverage Company (CHIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8094-0.0686 (-7.81%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20210.79400.87800.66000.80940.809448,548
Apr 13, 20210.73000.90000.71000.87800.878019,445
Apr 12, 20210.80000.97990.72250.88970.889728,545
Apr 09, 20210.80000.99800.80000.93000.930031,616
Apr 08, 20210.84000.99990.64000.99980.999843,088
Apr 07, 20210.70000.84000.67000.84000.840030,644
Apr 06, 20210.84000.84000.60000.69990.6999103,772
Apr 05, 20210.86000.87400.59100.76000.7600132,228
Apr 01, 20210.86500.99980.72900.85000.850098,659
Mar 31, 20210.93001.04000.73010.87990.8799123,190
Mar 30, 20211.60001.60000.81001.20001.2000235,999
Mar 29, 20211.65001.80001.58001.77001.770011,790
Mar 26, 20211.81001.81001.67001.80001.800020,569
Mar 25, 20211.99002.00001.66001.85501.855042,106
Mar 24, 20211.80002.10001.65001.79001.790030,222
Mar 23, 20212.09402.09401.70501.71001.710048,761
Mar 22, 20212.00002.03991.81502.00002.000028,791
Mar 19, 20211.91502.03001.67002.00002.000044,754
Mar 18, 20212.02002.07001.80001.99001.990023,971
Mar 17, 20212.00002.14001.80001.88001.880025,976
Mar 16, 20212.30002.33401.80002.16002.160030,092
Mar 15, 20211.85002.42001.85002.19402.194039,888
Mar 12, 20212.05002.19401.51001.85001.8500122,200
Mar 11, 20212.58002.60002.00002.20002.200061,539
Mar 10, 20212.24002.74002.15002.57002.570050,059
Mar 09, 20212.48002.48002.05002.33402.334041,098
Mar 08, 20212.71002.85002.07002.38002.3800109,024
Mar 05, 20212.48002.95001.85002.75002.7500143,964
Mar 04, 20212.70002.70001.70002.50002.500093,345
Mar 03, 20213.07503.15001.80502.68002.6800305,841
Mar 02, 20211.82503.34001.47502.59002.5900290,463
Mar 01, 20211.98002.30001.53001.80001.8000238,647
Feb 26, 20210.96002.35000.87001.79001.7900440,175
Feb 25, 20210.67000.98000.67000.93000.9300259,826
Feb 24, 20210.48000.75000.45000.70000.7000262,152
Feb 23, 20210.69900.74800.36100.60000.6000395,664
Feb 22, 20210.40000.79500.34300.66100.66101,217,745
Feb 19, 20210.24990.51500.16000.40000.40001,783,235
Feb 18, 20210.05300.38700.05200.23100.23102,666,423
Feb 17, 20210.03820.05200.03820.05200.05206,500
Feb 16, 20210.05200.05400.04560.05200.052021,915
Feb 12, 20210.03820.05300.03820.05300.05301,953
Feb 11, 20210.03820.05400.03820.05400.05405,880
Feb 10, 20210.05800.05800.05700.05700.05703,708
Feb 09, 20210.03810.04810.03810.03810.0381509
Feb 08, 20210.03820.04170.03820.04170.041715,820
Feb 05, 20210.03810.03810.03810.03810.0381-
Feb 04, 20210.03810.03810.03810.03810.0381-
Feb 03, 20210.03800.06400.03800.03810.03813,204
Feb 02, 20210.05900.05900.03800.03800.038018,300
Feb 01, 20210.06000.06000.03710.04800.048011,279
Jan 29, 20210.04900.04900.04900.04900.0490-
Jan 28, 20210.06400.06400.03710.04900.049011,920
Jan 27, 20210.06400.06400.04100.04100.04103,166
Jan 26, 20210.05000.06500.04000.05230.05232,601
Jan 25, 20210.05300.05770.03700.05770.057764,451
Jan 22, 20210.05400.05400.05400.05400.0540-
Jan 21, 20210.05400.05400.05400.05400.05401,851
Jan 20, 20210.05500.05500.05500.05500.05503,000
Jan 19, 20210.05300.05300.05300.05300.0530-
Jan 15, 20210.05500.05500.04500.05300.053023,700
Jan 14, 20210.05300.05300.03700.04550.04551,500
Jan 13, 20210.04570.05400.03700.04550.04559,540
Jan 12, 20210.03650.03650.03650.03650.0365-
Jan 11, 20210.03650.04650.03650.03650.03652,539
Jan 08, 20210.05500.05500.05400.05400.054010,360
Jan 07, 20210.04100.04100.04100.04100.04104,921
Jan 06, 20210.04000.04000.04000.04000.0400-
Jan 05, 20210.04000.04000.04000.04000.0400-
Jan 04, 20210.05700.05700.04000.04000.04001,578
Dec 31, 20200.03400.03400.03400.03400.0340-
Dec 30, 20200.03400.03400.03400.03400.034013,000
Dec 29, 20200.03400.03400.03400.03400.0340-
Dec 28, 20200.03730.03730.03400.03400.034010,100
Dec 24, 20200.04000.04000.03940.04000.040081,901
Dec 23, 20200.04000.04000.04000.04000.040023,000
Dec 22, 20200.03800.03800.03800.03800.0380-
Dec 21, 20200.03800.03800.03800.03800.0380-
Dec 18, 20200.03800.06500.03800.03800.038022,700
Dec 17, 20200.04100.04100.03800.03800.038025,670
Dec 16, 20200.04100.04100.03800.03800.0380100,001
Dec 15, 20200.06600.06600.06600.06600.0660-
Dec 14, 20200.06600.06600.06600.06600.06602,000
Dec 11, 20200.06700.06700.06700.06700.0670-
Dec 10, 20200.07000.07000.06700.06700.067026,808
Dec 09, 20200.03400.03400.03400.03400.03401,000
Dec 08, 20200.03400.03400.03400.03400.0340-
Dec 07, 20200.04600.05600.03400.03400.0340190,418
Dec 04, 20200.07000.07000.04600.04600.046023,792
Dec 03, 20200.05600.05600.04200.04200.04201,800
Dec 02, 20200.04000.06000.04000.04200.0420127,602
Dec 01, 20200.05750.06980.04200.04200.0420371,999
Nov 30, 20200.03900.15000.03900.09900.0990909,818
Nov 27, 20200.02500.02500.02500.02500.0250-
Nov 25, 20200.02500.02500.02500.02500.02502,000
Nov 24, 20200.02500.02500.02500.02500.0250-
Nov 23, 20200.02500.02500.02500.02500.02501,100
Nov 20, 20200.02500.02500.02500.02500.0250-
Nov 19, 20200.02500.02500.02500.02500.0250400
Nov 18, 20200.03900.03900.03000.03000.030011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...