VEND - Generation Next Franchise Brands, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.02000.02000.01300.01800.018044,400
Jan 16, 20200.01600.01600.01400.01500.0150128,500
Jan 15, 20200.01300.01400.01300.01300.013083,800
Jan 14, 20200.01300.01400.01300.01300.013058,000
Jan 13, 20200.01500.01600.01200.01300.0130161,800
Jan 10, 20200.01600.01900.01500.01600.0160760,100
Jan 09, 20200.01700.02000.01700.01800.0180373,300
Jan 08, 20200.02100.02300.02100.02100.0210275,800
Jan 07, 20200.01900.02200.01400.02000.0200458,700
Jan 06, 20200.02400.02400.01900.02200.0220304,000
Jan 03, 20200.02300.02300.02300.02300.02306,500
Jan 02, 20200.02200.02300.02200.02300.0230179,500
Dec 31, 20190.02400.02500.02200.02400.0240241,800
Dec 30, 20190.02800.02800.01900.02400.0240639,400
Dec 27, 20190.02300.02500.02000.02200.0220380,600
Dec 26, 20190.02100.03000.02100.02300.0230441,000
Dec 24, 20190.02400.02800.02100.02600.0260383,000
Dec 23, 20190.02100.02500.02100.02300.0230272,900
Dec 20, 20190.02400.02600.02100.02100.0210846,800
Dec 19, 20190.03400.03600.02300.02500.02501,035,700
Dec 18, 20190.04300.04500.03000.03300.03301,003,200
Dec 17, 20190.02300.03900.02100.03300.03301,221,300
Dec 16, 20190.03300.03500.02100.02500.02502,197,300
Dec 13, 20190.02800.03100.02600.03100.0310436,400
Dec 12, 20190.03500.03800.02600.03000.03001,287,600
Dec 11, 20190.05000.05000.03500.03600.0360190,000
Dec 10, 20190.04100.04500.03400.03700.0370412,100
Dec 09, 20190.04300.04900.04100.04300.0430786,300
Dec 06, 20190.03200.05000.03200.04400.04401,496,400
Dec 05, 20190.02000.05300.02000.03200.0320310,600
Dec 04, 20190.05700.06000.04000.05300.0530586,100
Dec 03, 20190.06000.06000.05300.05900.059028,500
Dec 02, 20190.06300.06600.05200.05900.0590396,100
Nov 29, 20190.05500.06300.05500.06100.061085,200
Nov 27, 20190.06700.07000.05500.06000.0600835,900
Nov 26, 20190.06700.07200.06000.06700.0670566,300
Nov 25, 20190.10000.10000.05300.06400.0640981,000
Nov 22, 20190.10000.11200.08000.09400.0940242,300
Nov 21, 20190.11000.12000.10000.11300.1130138,600
Nov 20, 20190.14000.14000.10100.10200.102058,200
Nov 19, 20190.11900.13500.11000.12300.1230115,200
Nov 18, 20190.14500.14500.11500.11500.1150369,600
Nov 15, 20190.13000.14000.12500.13000.130085,800
Nov 14, 20190.15000.15000.12100.13000.1300214,800
Nov 13, 20190.20000.20000.12200.13800.1380174,700
Nov 12, 20190.17800.17800.13600.15000.150060,500
Nov 11, 20190.17800.17800.13600.13600.136033,200
Nov 08, 20190.16000.17000.14300.17000.1700141,400
Nov 07, 20190.17500.17800.15000.17000.170023,800
Nov 06, 20190.18000.19600.14300.16200.1620362,800
Nov 05, 20190.15500.25000.15500.19000.190048,000
Nov 04, 20190.25300.25300.19200.20000.200021,300
Nov 01, 20190.27500.27500.18000.21000.210070,100
Oct 31, 20190.25600.28000.25000.27000.270018,600
Oct 30, 20190.19800.33000.17800.28000.2800109,100
Oct 29, 20190.15000.19800.14300.18000.1800125,700
Oct 28, 20190.23500.23500.12000.14000.1400288,800
Oct 25, 20190.22100.25100.21500.22500.2250102,000
Oct 24, 20190.32500.32500.22100.25000.2500109,700
Oct 23, 20190.31600.34000.30000.33000.330038,900
Oct 22, 20190.32400.35000.30000.34000.340014,700
Oct 21, 20190.32100.35400.30000.35000.350032,600
Oct 18, 20190.35000.36000.32100.35000.350017,300
Oct 17, 20190.35000.35000.34000.34000.34003,000
Oct 16, 20190.32100.38000.32100.32500.32504,200
Oct 15, 20190.33500.35700.33000.35300.353015,100
Oct 14, 20190.40500.40500.32100.39000.39005,700
Oct 11, 20190.31000.39000.31000.39000.39005,400
Oct 10, 20190.35000.39000.32500.35000.350047,800
Oct 09, 20190.36000.39000.36000.39000.39001,300
Oct 08, 20190.40500.40500.36000.39400.39401,300
Oct 07, 20190.40000.41000.36000.39400.39406,600
Oct 04, 20190.34300.40000.33000.40000.400010,100
Oct 03, 20190.38400.40000.32000.37000.370039,100
Oct 02, 20190.42000.42000.21000.39500.3950200,700
Oct 01, 20190.38000.38000.35000.35000.350026,400
Sep 30, 20190.40000.40000.38500.38500.38502,600
Sep 27, 20190.43500.43500.38500.39500.39503,900
Sep 26, 20190.43500.43500.39800.40300.403018,400
Sep 25, 20190.37000.40000.36800.40000.400047,400
Sep 24, 20190.46000.46000.37000.38800.388012,700
Sep 23, 20190.42000.42000.37000.41500.41502,400
Sep 20, 20190.37000.46000.37000.41000.410023,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...