VEND - Generation Next Franchise Brands, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.40000.47000.37000.41500.415094,800
Sep 18, 20190.42000.42000.39000.39800.398021,800
Sep 17, 20190.42000.42000.39000.40000.400028,800
Sep 16, 20190.43000.46300.40000.42000.420051,100
Sep 13, 20190.43000.43000.42000.42600.426017,700
Sep 12, 20190.41000.43000.40400.43000.430015,600
Sep 11, 20190.42000.42000.40000.40900.409017,900
Sep 10, 20190.42000.42000.39000.40000.400014,300
Sep 09, 20190.40000.42200.39000.42000.42009,700
Sep 06, 20190.42900.42900.40000.40000.40008,300
Sep 05, 20190.40000.42000.39000.42000.420016,000
Sep 04, 20190.39800.39800.39000.39000.390033,600
Sep 03, 20190.37000.40000.37000.40000.40009,300
Aug 30, 20190.39000.41000.38000.41000.410012,300
Aug 29, 20190.41100.48000.40000.42000.4200192,300
Aug 28, 20190.48000.48000.41500.45000.450019,500
Aug 27, 20190.48000.48000.43000.45000.45003,800
Aug 26, 20190.47500.47500.43800.47500.47502,400
Aug 23, 20190.45000.48000.43500.47100.471015,000
Aug 22, 20190.44800.45000.41500.45000.450018,400
Aug 21, 20190.46000.49000.46000.48000.4800153,300
Aug 20, 20190.44000.48000.41500.46000.460039,300
Aug 19, 20190.42000.49900.41000.48000.480037,000
Aug 16, 20190.46000.46000.40100.46000.460040,600
Aug 15, 20190.47000.48000.45000.45000.450029,100
Aug 14, 20190.48000.48000.40000.48000.480044,100
Aug 13, 20190.40000.50000.40000.44400.444067,300
Aug 12, 20190.40000.48000.40000.48000.48003,200
Aug 09, 20190.48000.48000.45000.45000.45004,100
Aug 08, 20190.46000.50000.40000.48000.480077,400
Aug 07, 20190.48000.48500.46000.48500.485035,800
Aug 06, 20190.49000.50800.47000.50000.5000104,700
Aug 05, 20190.49500.49500.40000.49300.493020,200
Aug 02, 20190.40500.50400.40000.48000.480077,500
Aug 01, 20190.43000.44700.37600.40500.4050141,200
Jul 31, 20190.47500.47500.34500.43000.4300251,400
Jul 30, 20190.46000.52000.46000.46000.460092,000
Jul 29, 20190.50900.50900.45500.49000.490086,900
Jul 26, 20190.52500.52500.49000.50800.508030,800
Jul 25, 20190.55000.55000.50000.51500.515082,900
Jul 24, 20190.56500.56500.52800.54200.542077,200
Jul 23, 20190.59900.59900.51500.58900.5890141,100
Jul 22, 20190.53100.63000.53100.58900.5890196,100
Jul 19, 20190.59700.60000.52200.58000.580041,600
Jul 18, 20190.59000.59000.51100.56500.565082,700
Jul 17, 20190.51800.58000.48000.58000.5800173,800
Jul 16, 20190.57300.57300.51000.51800.518076,800
Jul 15, 20190.57300.57300.54000.56700.567013,300
Jul 12, 20190.57300.57300.52000.57000.570067,500
Jul 11, 20190.56000.57300.53100.55000.550028,300
Jul 10, 20190.56100.59000.53400.58000.580039,300
Jul 09, 20190.60000.60000.53000.58000.580059,900
Jul 08, 20190.46000.60000.46000.60000.600067,000
Jul 05, 20190.57000.58000.50000.53000.530059,400
Jul 03, 20190.58000.58500.51500.57000.570025,400
Jul 02, 20190.51000.60000.51000.58300.583045,300
Jul 01, 20190.60500.61000.54800.60000.600091,200
Jun 28, 20190.61000.61000.55000.58600.586047,300
Jun 27, 20190.61000.61000.57100.59000.590046,200
Jun 26, 20190.60000.61000.57000.61000.610061,400
Jun 25, 20190.60000.61000.59000.60000.600044,600
Jun 24, 20190.62500.63000.60000.61000.610030,200
Jun 21, 20190.63000.63000.57000.62500.625047,600
Jun 20, 20190.60800.65000.60000.62000.620077,200
Jun 19, 20190.61000.63000.60100.61700.617022,900
Jun 18, 20190.63000.63000.60000.61000.61001,500
Jun 17, 20190.61000.61000.58900.61000.61002,100
Jun 14, 20190.61500.62000.56000.61000.610051,700
Jun 13, 20190.63400.63400.60500.63000.630020,700
Jun 12, 20190.60000.63900.60000.63000.63009,600
Jun 11, 20190.64000.67000.63000.63000.630021,500
Jun 10, 20190.68000.68000.59000.64000.640041,000
Jun 07, 20190.61000.68000.61000.68000.680026,300
Jun 06, 20190.66500.67000.61000.67000.670067,100
Jun 05, 20190.66600.66800.63000.66500.665072,200
Jun 04, 20190.62000.66900.61000.66900.669028,300
Jun 03, 20190.60100.66500.60100.63500.635023,800
May 31, 20190.67000.67000.60000.62000.620034,500
May 30, 20190.66000.67000.62000.63000.630021,900
May 29, 20190.67000.67000.63000.63000.630037,900
May 28, 20190.67000.67000.63000.63000.630014,200
May 24, 20190.70000.70000.64000.67000.670023,100
May 23, 20190.69700.70000.65000.68200.682031,100
May 22, 20190.70000.70000.67000.69000.690064,700
May 21, 20190.73000.73000.65000.68000.680018,100
May 20, 20190.72000.72000.65000.65000.650037,300
May 17, 20190.65000.71000.65000.67600.676041,100
May 16, 20190.69000.78000.65000.65000.650034,900
May 15, 20190.74500.74500.60000.69000.690020,500
May 14, 20190.62000.78000.62000.78000.780059,400
May 13, 20190.64100.65000.60000.61800.618051,900
May 10, 20190.67000.67000.64900.66000.6600127,500
May 09, 20190.63000.68000.63000.65000.650097,000
May 08, 20190.68000.68000.62300.64000.640066,200
May 07, 20190.68200.70000.63000.69800.698059,000
May 06, 20190.69000.80000.66000.68500.6850256,000
May 03, 20190.67500.75000.67000.72500.7250156,900
May 02, 20190.62000.68000.57000.68000.6800438,600
May 01, 20190.61000.62000.60000.62000.6200186,300
Apr 30, 20190.60000.62000.58000.60000.600040,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...