VEND - Generation Next Franchise Brands, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20181.0901.1501.0801.1461.146187,000
Nov 15, 20181.0481.0901.0051.0801.080116,300
Nov 14, 20181.0351.0350.8521.0001.000214,500
Nov 13, 20180.7901.1000.7701.0801.080398,600
Nov 12, 20180.8400.8490.7900.7910.791446,900
Nov 09, 20180.8380.8400.8050.8400.840177,200
Nov 08, 20180.8450.8480.8100.8470.847124,800
Nov 07, 20180.8280.8450.8100.8300.83061,600
Nov 06, 20180.8380.8400.8100.8100.810172,900
Nov 05, 20180.9100.9100.8020.8300.830333,100
Nov 02, 20180.9600.9600.8420.9000.900186,200
Nov 01, 20181.0001.0000.9500.9500.95081,900
Oct 31, 20181.0101.0700.9601.0001.00094,200
Oct 30, 20181.0401.0800.9521.0401.04079,600
Oct 29, 20181.2501.2501.0001.0301.030285,700
Oct 26, 20181.2901.3401.2001.2901.290214,600
Oct 25, 20181.3601.3601.2361.2681.26836,700
Oct 24, 20181.3751.4501.3301.3301.33024,800
Oct 23, 20181.3901.4201.3301.3901.3909,200
Oct 22, 20181.5601.5801.1501.3601.360134,000
Oct 19, 20181.5661.5701.4201.5701.57059,200
Oct 18, 20181.5501.5701.5101.5701.57014,100
Oct 17, 20181.6051.6101.5301.5701.5709,400
Oct 16, 20181.5501.6301.5401.6101.61046,300
Oct 15, 20181.5551.6101.5201.6101.61048,100
Oct 12, 20181.5801.6001.5601.6001.60050,900
Oct 11, 20181.5901.6101.4701.5601.56067,800
Oct 10, 20181.5901.6301.5201.6071.607105,500
Oct 09, 20181.6001.6601.5401.6001.600101,600
Oct 08, 20181.5301.6201.4701.6001.60097,000
Oct 05, 20181.3701.5401.3701.5401.54093,100
Oct 04, 20181.4281.4301.3701.4201.42033,000
Oct 03, 20181.3961.4301.3901.4171.41748,200
Oct 02, 20181.3801.4301.2201.3701.370165,400
Oct 01, 20181.2601.4241.2301.3801.380323,700
Sep 28, 20181.2601.3101.1501.2501.250206,700
Sep 27, 20181.2901.3001.1801.2661.266174,700
Sep 26, 20180.9001.3500.8951.3001.300616,900
Sep 25, 20180.9701.0200.8100.9050.905767,900
Sep 24, 20181.6001.6001.0201.0501.050387,100
Sep 21, 20181.6001.6001.0001.2701.270530,300
Sep 20, 20181.6351.7001.5701.6001.60086,700
Sep 19, 20181.6701.6801.5901.6301.63096,700
Sep 18, 20181.6501.7401.6201.6501.65071,800
Sep 17, 20181.7301.8001.5501.6301.630101,300
Sep 14, 20181.7501.8501.7001.7501.75037,900
Sep 13, 20181.7801.8201.7201.7801.78025,800
Sep 12, 20181.7801.8501.7801.7801.78037,000
Sep 11, 20181.8501.8501.7601.8001.80019,300
Sep 10, 20182.0002.0001.8101.8101.81022,700
Sep 07, 20181.7501.9201.6901.8301.830231,800
Sep 06, 20181.9401.9481.7601.8101.81042,400
Sep 05, 20182.0002.0201.7501.9401.940106,300
Sep 04, 20182.0602.0701.9802.0102.01039,300
Aug 31, 20182.0602.0702.0202.0402.04018,100
Aug 30, 20182.0652.0702.0102.0702.07022,300
Aug 29, 20182.0102.0702.0002.0702.07027,200
Aug 28, 20181.9902.0801.9902.0102.01044,000
Aug 27, 20182.1102.1101.9802.0202.02062,800
Aug 24, 20182.0802.1102.0102.0402.040115,700
Aug 23, 20182.1002.1501.9802.0882.088111,400
Aug 22, 20182.1102.1702.1002.1202.12058,800
Aug 21, 20182.2152.2482.1502.1792.17962,800
Aug 20, 20182.2002.3002.1902.2502.25062,600
Aug 17, 20182.2702.2902.1902.2502.25029,500
Aug 16, 20182.1502.3002.1502.2702.27032,800
Aug 15, 20182.2702.2902.1602.2502.25066,500
Aug 14, 20182.3252.3702.2502.2692.26937,100
Aug 13, 20182.2402.3482.2402.3402.3408,000
Aug 10, 20182.2702.3802.1202.3602.360120,200
Aug 09, 20182.4482.4482.2502.2902.290123,400
Aug 08, 20182.4802.4902.4402.4502.45074,800
Aug 07, 20182.4402.4602.3802.4602.46053,300
Aug 06, 20182.4332.4342.3652.4102.41043,000
Aug 03, 20182.4652.4902.3702.4502.450139,000
Aug 02, 20182.4302.4702.4102.4302.430109,500
Aug 01, 20182.3602.4302.3202.4102.410174,800
Jul 31, 20182.3902.4002.3262.3262.32694,500
Jul 30, 20182.3862.4282.3702.3902.39044,900
Jul 27, 20182.3452.3802.3452.3682.36849,300
Jul 26, 20182.4402.4402.2902.3482.34899,400
Jul 25, 20182.5402.5402.3602.4802.48038,200
Jul 24, 20182.4702.5002.3502.4762.476106,600
Jul 23, 20182.4802.4802.3502.4602.460113,500
Jul 20, 20182.4282.4702.4202.4502.45063,900
Jul 19, 20182.4002.4902.4002.4282.42845,800
Jul 18, 20182.6802.6802.0602.4002.400300,900
Jul 17, 20182.7302.7802.6202.6802.680207,600
Jul 16, 20182.6502.7102.5902.6702.670124,200
Jul 13, 20182.6202.7002.4202.6602.660419,800
Jul 12, 20182.3302.6902.2902.6502.650620,000
Jul 11, 20182.3102.3602.3062.3072.30794,800
Jul 10, 20182.3002.3502.2652.3302.330120,300
Jul 09, 20182.3202.3502.2502.2892.289165,300
Jul 06, 20182.3002.3402.3002.3202.320101,600
Jul 05, 20182.3002.3002.2402.2902.290263,100
Jul 03, 20182.2802.2902.2002.2392.23914,000
Jul 02, 20182.2502.2502.2002.2002.20039,100
Jun 29, 20182.2402.2902.2202.2202.22090,300
Jun 28, 20182.2602.2732.1502.2302.230135,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...