VEND - Generation Next Franchise Brands, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.59000.59000.55000.56500.565081,206
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
Apr 29, 20190.55500.60000.53000.60000.600034,600
Apr 26, 20190.60000.60000.53000.58000.5800105,300
Apr 25, 20190.59000.60000.56000.60000.600028,200
Apr 24, 20190.59000.59000.55000.59000.59001,900
Apr 23, 20190.57000.60000.55000.59000.590015,500
Apr 22, 20190.62000.62000.55000.57000.570037,400
Apr 18, 20190.61000.61000.59000.59400.594031,400
Apr 17, 20190.62000.62000.59000.59000.590022,700
Apr 16, 20190.61600.62900.60000.61000.610033,700
Apr 15, 20190.63000.63000.60000.62000.620025,700
Apr 12, 20190.61600.63000.60000.63000.630052,900
Apr 11, 20190.62000.62000.59500.59600.596045,600
Apr 10, 20190.60000.62000.59500.59900.599012,300
Apr 09, 20190.60000.64000.58000.59000.590032,800
Apr 08, 20190.62000.62000.59500.60000.600025,700
Apr 05, 20190.58000.64000.58000.62000.62002,300
Apr 04, 20190.62000.62000.60000.60000.600030,200
Apr 03, 20190.61000.65000.57000.62000.620079,300
Apr 02, 20190.62000.62800.60300.62000.620060,200
Apr 01, 20190.64000.65000.62000.64000.6400137,200
Mar 29, 20190.62000.64000.60000.64000.640041,100
Mar 28, 20190.61500.62500.61500.62500.6250121,100
Mar 27, 20190.62000.63000.61500.62900.629032,200
Mar 26, 20190.63000.63000.61500.63000.630084,000
Mar 25, 20190.64000.64000.61000.63000.630037,100
Mar 22, 20190.62500.65000.62000.62800.628053,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...