VEND - Generation Next Franchise Brands, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20190.64000.66000.60800.63000.6300226,200
Mar 20, 20190.63700.64000.60000.63000.630070,800
Mar 19, 20190.64000.64000.59200.64000.6400102,300
Mar 18, 20190.63000.65000.61000.64000.640023,300
Mar 15, 20190.62500.67900.61000.65000.650048,700
Mar 14, 20190.65000.65000.60000.64000.640018,100
Mar 13, 20190.64000.68000.60000.65000.650030,500
Mar 12, 20190.64000.68000.62500.66000.660085,000
Mar 11, 20190.62100.64000.57500.63400.6340126,300
Mar 08, 20190.61500.63700.60000.60600.606060,300
Mar 07, 20190.64000.64000.60000.63000.6300109,100
Mar 06, 20190.65000.65000.62000.62000.620037,200
Mar 05, 20190.66000.67000.62000.65000.650024,300
Mar 04, 20190.65000.66000.65000.66000.660026,000
Mar 01, 20190.66000.67000.63000.64000.640024,400
Feb 28, 20190.70000.70000.63000.65500.655026,200
Feb 27, 20190.70000.70000.63000.69000.690053,600
Feb 26, 20190.69000.70000.60000.69000.690035,100
Feb 25, 20190.69000.69000.64000.68000.68007,300
Feb 22, 20190.70000.70000.66800.66800.66803,600
Feb 21, 20190.70000.70000.65000.66500.665070,900
Feb 20, 20190.73100.74000.64000.70000.700020,700
Feb 19, 20190.61000.73000.61000.73000.730052,000
Feb 15, 20190.73500.73500.62000.70000.700041,300
Feb 14, 20190.74000.74000.66000.69500.695036,700
Feb 13, 20190.67000.67000.66000.67000.67008,900
Feb 12, 20190.61000.67000.61000.66500.665047,800
Feb 11, 20190.60000.68000.60000.64000.6400100,600
Feb 08, 20190.69000.70000.65000.68000.680023,400
Feb 07, 20190.63000.68600.63000.68600.686037,200
Feb 06, 20190.70000.76000.60000.68500.6850112,500
Feb 05, 20190.70000.76000.66000.68000.680097,100
Feb 04, 20190.54000.63000.52500.63000.630045,900
Feb 01, 20190.54000.54000.52000.52500.52505,000
Jan 31, 20190.51000.53900.51000.51500.515069,800
Jan 30, 20190.69000.69000.49000.52000.5200140,500
Jan 29, 20190.60000.60000.44900.58000.580018,000
Jan 28, 20190.61900.64500.60000.61000.610012,800
Jan 25, 20190.67500.71200.54000.61900.6190102,100
Jan 24, 20190.49500.70000.47000.70000.7000385,000
Jan 23, 20190.45000.51000.45000.51000.5100170,100
Jan 22, 20190.60000.61000.47100.51000.5100293,700
Jan 18, 20190.61000.61000.54000.59000.5900182,500
Jan 17, 20190.63400.64000.58000.60400.604075,000
Jan 16, 20190.62000.64000.58000.63600.636098,500
Jan 15, 20190.70000.70000.54000.60000.6000282,000
Jan 14, 20190.65000.70000.64900.65000.650031,500
Jan 11, 20190.67000.73900.66000.70000.700022,300
Jan 10, 20190.74500.76000.64000.69600.696082,500
Jan 09, 20190.75000.79000.73000.76000.760012,400
Jan 08, 20190.80000.83000.75000.78000.780047,600
Jan 07, 20190.82000.82500.77000.82000.820040,000
Jan 04, 20190.78500.82000.76000.82000.820051,000
Jan 03, 20190.77900.80000.76700.80000.800029,400
Jan 02, 20190.68000.78000.66000.77000.770077,500
Dec 31, 20180.66000.69000.65000.68000.680059,500
Dec 28, 20180.70000.72500.65000.65000.6500127,000
Dec 27, 20180.62100.74000.62100.70000.700029,900
Dec 26, 20180.72000.72000.64000.70000.700039,900
Dec 24, 20180.75000.75000.61000.72000.720026,400
Dec 21, 20180.71000.75000.71000.75000.750041,300
Dec 20, 20180.85000.85000.72000.73500.735076,300
Dec 19, 20180.72500.84900.72000.80000.800097,800
Dec 18, 20180.78000.78000.66100.75000.7500246,600
Dec 17, 20180.75000.82400.71000.75200.7520151,600
Dec 14, 20180.87000.87800.78000.82000.8200137,000
Dec 13, 20180.87000.89000.83000.86000.8600248,800
Dec 12, 20180.94000.97000.85000.86600.8660135,200
Dec 11, 20180.96000.98900.91000.98000.980086,700
Dec 10, 20180.98001.00000.95500.98000.980028,500
Dec 07, 20180.96501.05000.96001.04001.0400127,700
Dec 06, 20181.06001.06000.98101.00001.000054,600
Dec 04, 20181.01001.09000.98001.06001.060030,400
Dec 03, 20180.95101.09000.94101.06001.060049,400
Nov 30, 20180.96501.01000.91000.95000.950038,800
Nov 29, 20181.00001.07400.94001.02201.0220108,700
Nov 28, 20181.08001.08000.90000.94000.9400284,000
Nov 27, 20181.13001.17001.01001.09001.0900207,500
Nov 26, 20181.24001.29001.06001.11801.1180163,400
Nov 23, 20181.17001.25001.15001.25001.250072,500
Nov 21, 20181.12501.19001.11001.18601.186059,200
Nov 20, 20181.11001.17001.11001.17001.170047,600
Nov 19, 20181.15001.16001.05001.16001.1600133,700
Nov 16, 20181.09001.15001.08001.14601.1460187,000
Nov 15, 20181.04801.09001.00501.08001.0800116,300
Nov 14, 20181.03501.03500.85201.00001.0000214,500
Nov 13, 20180.79001.10000.77001.08001.0800398,600
Nov 12, 20180.84000.84900.79000.79100.7910446,900
Nov 09, 20180.83800.84000.80500.84000.8400177,200
Nov 08, 20180.84500.84800.81000.84700.8470124,800
Nov 07, 20180.82800.84500.81000.83000.830061,600
Nov 06, 20180.83800.84000.81000.81000.8100172,900
Nov 05, 20180.91000.91000.80200.83000.8300333,100
Nov 02, 20180.96000.96000.84200.90000.9000186,200
Nov 01, 20181.00001.00000.95000.95000.950081,900
Oct 31, 20181.01001.07000.96001.00001.000094,200
Oct 30, 20181.04001.08000.95201.04001.040079,600
Oct 29, 20181.25001.25001.00001.03001.0300285,700
Oct 26, 20181.29001.34001.20001.29001.2900214,600
Oct 25, 20181.36001.36001.23601.26801.268036,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...