Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Food & Beverage Co. (OP: CHIF )

0.0763 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.2300 0.2300 0.2300 0.2300 506 +0.03(+15.00%)
Aug 30, 2021 0.2100 0.2100 0.2000 0.2000 28,675 +0.00(+0.00%)
Aug 27, 2021 0.2551 0.3098 0.1000 0.2000 57,778 -0.06(-23.08%)
Aug 26, 2021 0.3000 0.3100 0.2600 0.2600 28,850 -0.04(-13.33%)
Aug 25, 2021 0.2550 0.3000 0.2550 0.3000 2,307 +0.00(+0.03%)
Aug 24, 2021 0.3000 0.3000 0.2999 0.2999 5,819 +0.03(+12.91%)
Aug 23, 2021 0.2500 0.3000 0.2500 0.2656 648 +0.02(+6.24%)
Aug 20, 2021 0.2500 0.2500 0.2500 0.2500 2,400 -0.05(-16.67%)
Aug 19, 2021 0.3000 0.3000 0.2100 0.3000 1,210 -0.03(-9.09%)
Aug 18, 2021 0.2500 0.3438 0.2500 0.3300 11,525 +0.08(+32.00%)
Aug 17, 2021 0.3000 0.3000 0.2500 0.2500 8,450 -0.03(-10.71%)
Aug 16, 2021 0.2750 0.3095 0.2750 0.2800 1,449 -0.06(-18.20%)
Aug 13, 2021 0.3430 0.3430 0.2750 0.3423 5,565 -0.00(-0.78%)
Aug 12, 2021 0.2800 0.3498 0.2750 0.3450 3,947 +0.06(+23.21%)
Aug 11, 2021 0.2800 0.2800 0.2800 0.2800 108 +0.00(+1.63%)
Aug 10, 2021 0.2755 0.2755 0.2755 0.2755 1,060 -0.04(-11.92%)
Aug 09, 2021 0.3500 0.3500 0.2799 0.3128 3,094 -0.04(-10.63%)
Aug 06, 2021 0.3400 0.3500 0.3400 0.3500 1,500 +0.01(+2.94%)
Aug 05, 2021 0.3400 0.3400 0.3400 0.3400 550 +0.00(+0.00%)
Aug 04, 2021 0.2800 0.3400 0.2800 0.3400 525 -0.01(-2.86%)
Aug 03, 2021 0.3000 0.3500 0.2600 0.3500 24,219 +0.01(+2.94%)
Aug 02, 2021 0.2700 0.3400 0.2700 0.3400 1,245 +0.07(+28.01%)
Jul 28, 2021 0.2656 0.2656 0.2656 1 -0.03(-11.47%)
Jul 26, 2021 0.3000 0.3000 0.3000 60 +0.03(+11.11%)
Jul 21, 2021 0.2700 0.2700 0.2700 7 -0.04(-12.25%)
Jul 20, 2021 0.2650 0.3077 0.2650 0.3077 2,570 +0.05(+18.35%)
Jul 19, 2021 0.2600 0.3499 0.2600 0.2600 3,120 -0.01(-3.74%)
Jul 16, 2021 0.3499 0.3499 0.2701 0.2701 480 +0.00(+0.04%)
Jul 15, 2021 0.2700 0.2700 0.2700 0.2700 1,562 -0.02(-6.93%)
Jul 14, 2021 0.2700 0.2901 0.2700 0.2901 6,700 -0.06(-17.09%)
Jul 13, 2021 0.2617 0.3499 0.2617 0.3499 63,001 +0.09(+33.75%)
Jul 12, 2021 0.2616 0.2616 0.2616 0.2616 8,091 -0.02(-8.47%)
Jul 09, 2021 0.3100 0.3100 0.2616 0.2858 5,343 +0.02(+9.25%)
Jul 08, 2021 0.2700 0.2701 0.2616 0.2616 5,357 -0.03(-9.79%)
Jul 07, 2021 0.2800 0.3100 0.2800 0.2900 1,762 +0.01(+3.57%)
Jul 06, 2021 0.3500 0.3500 0.2800 0.2800 1,900 -0.01(-3.45%)
Jul 02, 2021 0.3000 0.3000 0.2900 0.2900 9,780 -0.03(-9.38%)
Jul 01, 2021 0.2615 0.3200 0.2615 0.3200 6,500 -0.03(-7.91%)
Jun 30, 2021 0.2612 0.3475 0.2612 0.3475 19,400 +0.01(+2.24%)
Jun 29, 2021 0.3399 0.3399 0.3399 0.3399 400 +0.00(+0.00%)
Jun 28, 2021 0.3400 0.3400 0.3399 0.3399 1,106 +0.01(+3.00%)
Jun 25, 2021 0.3300 0.3300 0.3300 0.3300 3,400 -0.02(-5.71%)
Jun 24, 2021 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Jun 23, 2021 0.3000 0.3500 0.2900 0.3500 19,114 +0.06(+20.69%)
Jun 22, 2021 0.3000 0.3300 0.2900 0.2900 10,313 -0.01(-3.33%)
Jun 21, 2021 0.3500 0.3500 0.3000 0.3000 3,727 +0.00(+0.00%)
Jun 18, 2021 0.3350 0.3700 0.3000 0.3000 3,767 +0.00(+0.00%)
Jun 17, 2021 0.3450 0.3450 0.3000 0.3000 22,400 -0.01(-3.23%)
Jun 16, 2021 0.3200 0.3200 0.3000 0.3100 2,052 -0.06(-16.22%)
Jun 15, 2021 0.3000 0.3700 0.3000 0.3700 4,000 -0.03(-7.50%)
Jun 14, 2021 0.3650 0.4000 0.3100 0.4000 12,151 +0.04(+9.59%)
Jun 11, 2021 0.3600 0.4100 0.3300 0.3650 14,342 +0.02(+4.29%)
Jun 10, 2021 0.3500 0.3500 0.3300 0.3500 9,492 +0.00(+0.00%)
Jun 09, 2021 0.3500 0.3900 0.3500 0.3500 18,932 +0.00(+0.00%)
Jun 08, 2021 0.3970 0.3970 0.3300 0.3500 22,657 -0.06(-13.58%)
Jun 07, 2021 0.3600 0.4050 0.2925 0.4050 10,138 +0.05(+13.29%)
Jun 04, 2021 0.3110 0.3575 0.3100 0.3575 3,106 +0.04(+11.72%)
Jun 03, 2021 0.3400 0.3625 0.3200 0.3200 19,810 +0.00(+0.00%)
Jun 02, 2021 0.3500 0.3501 0.3200 0.3200 8,455 -0.09(-20.99%)
Jun 01, 2021 0.3500 0.4050 0.3110 0.4050 8,390 +0.06(+15.71%)
May 28, 2021 0.3400 0.4050 0.3100 0.3500 10,530 +0.00(+0.00%)
May 27, 2021 0.3400 0.3500 0.3400 0.3500 5,191 -0.04(-10.26%)
May 26, 2021 0.3200 0.4050 0.3200 0.3900 10,140 +0.04(+11.43%)
May 25, 2021 0.4050 0.4050 0.3500 0.3500 7,529 +0.01(+2.94%)
May 24, 2021 0.3401 0.4100 0.3000 0.3400 27,907 +0.00(+0.00%)
May 21, 2021 0.3400 0.3600 0.3400 0.3400 2,900 -0.02(-5.56%)
May 20, 2021 0.4299 0.4299 0.3404 0.3600 7,908 +0.02(+5.79%)
May 19, 2021 0.4100 0.4100 0.3403 0.3403 420 -0.07(-17.22%)
May 18, 2021 0.4111 0.4111 0.3706 0.4111 23,189 +0.07(+20.91%)
May 17, 2021 0.4300 0.4300 0.3400 0.3400 6,913 -0.03(-7.83%)
May 14, 2021 0.3800 0.3800 0.3400 0.3689 2,862 -0.01(-1.73%)
May 13, 2021 0.4200 0.4280 0.2811 0.3754 37,748 -0.00(-1.21%)
May 12, 2021 0.4395 0.4650 0.3700 0.3800 53,966 -0.10(-21.65%)
May 11, 2021 0.4700 0.5999 0.4100 0.4850 95,158 -0.11(-19.15%)
May 10, 2021 0.6000 0.6200 0.3500 0.5999 135,949 -0.07(-9.79%)
May 07, 2021 0.6952 0.7400 0.6000 0.6650 33,116 -0.02(-3.62%)
May 06, 2021 0.7000 0.7000 0.5600 0.6900 40,605 -0.01(-1.43%)
May 05, 2021 0.7200 0.7200 0.7000 0.7000 2,038 -0.02(-2.78%)
May 04, 2021 0.7100 0.7200 0.6100 0.7200 6,400 -0.01(-1.36%)
May 03, 2021 0.7500 0.7500 0.5200 0.7299 46,467 -0.02(-2.68%)
Apr 30, 2021 0.8000 0.8000 0.7400 0.7500 3,600 -0.05(-6.25%)
Apr 29, 2021 0.7600 0.8400 0.7600 0.8000 8,720 -0.04(-4.76%)
Apr 28, 2021 0.8600 0.8695 0.7600 0.8400 5,409 +0.01(+0.60%)
Apr 27, 2021 0.9000 0.9000 0.7500 0.8350 11,378 -0.02(-1.76%)
Apr 26, 2021 0.8500 0.9800 0.7760 0.8500 25,394 -0.09(-9.54%)
Apr 23, 2021 0.7300 1.000 0.7300 0.9396 66,400 +0.21(+28.71%)
Apr 22, 2021 0.7200 0.9000 0.6590 0.7300 43,606 +0.07(+10.77%)
Apr 21, 2021 0.6900 0.7150 0.5650 0.6590 31,323 -0.05(-7.17%)
Apr 20, 2021 0.5600 0.7400 0.5600 0.7099 2,350 -0.03(-4.07%)
Apr 19, 2021 0.7000 0.7750 0.6700 0.7400 21,304 +0.07(+10.65%)
Apr 16, 2021 0.7000 0.7000 0.5700 0.6688 10,700 -0.02(-3.07%)
Apr 15, 2021 0.6700 0.8000 0.5000 0.6900 57,397 -0.12(-14.75%)
Apr 14, 2021 0.7940 0.8780 0.6600 0.8094 48,548 -0.07(-7.81%)
Apr 13, 2021 0.7300 0.9000 0.7100 0.8780 19,446 -0.01(-1.32%)
Apr 12, 2021 0.8000 0.9799 0.7225 0.8897 28,545 -0.04(-4.33%)
Apr 09, 2021 0.8000 0.9981 0.8000 0.9300 31,600 -0.07(-6.98%)
Apr 08, 2021 0.8400 0.9999 0.6400 0.9998 43,088 +0.16(+19.02%)
Apr 07, 2021 0.7000 0.8400 0.6700 0.8400 30,644 +0.14(+20.02%)
Apr 06, 2021 0.8400 0.8400 0.6000 0.6999 103,772 -0.06(-7.91%)
Apr 05, 2021 0.8600 0.8740 0.5910 0.7600 132,228 -0.09(-10.59%)
Apr 01, 2021 0.8999 0.9998 0.7290 0.8500 98,600 -0.03(-3.40%)
Mar 31, 2021 0.9300 1.040 0.7301 0.8799 123,190 -0.32(-26.67%)
Mar 30, 2021 1.360 1.600 0.8100 1.200 235,999 -0.57(-32.20%)
Mar 29, 2021 1.800 1.800 1.580 1.770 11,790 -0.03(-1.67%)
Mar 26, 2021 1.750 1.810 1.670 1.800 20,500 -0.05(-2.96%)
Mar 25, 2021 1.660 2.000 1.660 1.855 42,106 +0.06(+3.63%)
Mar 24, 2021 1.850 2.100 1.650 1.790 30,222 +0.08(+4.68%)
Mar 23, 2021 2.094 2.094 1.705 1.710 48,761 -0.29(-14.50%)
Mar 22, 2021 2.010 2.040 1.815 2.000 28,791 +0.00(+0.00%)
Mar 19, 2021 1.840 2.030 1.670 2.000 44,700 +0.01(+0.50%)
Mar 18, 2021 2.020 2.070 1.800 1.990 23,971 +0.11(+5.85%)
Mar 17, 2021 2.000 2.140 1.800 1.880 25,976 -0.28(-12.96%)
Mar 16, 2021 2.300 2.334 1.800 2.160 30,092 -0.03(-1.55%)
Mar 15, 2021 1.850 2.420 1.850 2.194 39,888 +0.34(+18.59%)
Mar 12, 2021 2.000 2.194 1.510 1.850 122,200 -0.35(-15.91%)
Mar 11, 2021 2.580 2.600 2.000 2.200 61,539 -0.37(-14.40%)
Mar 10, 2021 2.228 2.740 2.150 2.570 50,059 +0.24(+10.11%)
Mar 09, 2021 2.460 2.480 2.050 2.334 41,098 -0.05(-1.93%)
Mar 08, 2021 2.710 2.850 2.070 2.380 109,024 -0.37(-13.45%)
Mar 05, 2021 2.440 2.950 1.850 2.750 143,900 +0.25(+10.00%)
Mar 04, 2021 2.700 2.700 1.700 2.500 93,345 -0.18(-6.72%)
Mar 03, 2021 3.075 3.150 1.805 2.680 305,841 +0.09(+3.47%)
Mar 02, 2021 1.825 3.340 1.475 2.590 290,463 +0.79(+43.89%)
Mar 01, 2021 1.980 2.300 1.530 1.800 238,647 +0.01(+0.56%)
Feb 26, 2021 0.9600 2.350 0.8700 1.790 440,100 +0.86(+92.47%)
Feb 25, 2021 0.7000 0.9800 0.6700 0.9300 259,826 +0.23(+32.86%)
Feb 24, 2021 0.4900 0.7500 0.4500 0.7000 262,152 +0.10(+16.67%)
Feb 23, 2021 0.7190 0.7480 0.3610 0.6000 395,664 -0.06(-9.23%)
Feb 22, 2021 0.4000 0.7950 0.3430 0.6610 1,217,745 +0.26(+65.25%)
Feb 19, 2021 0.2310 0.5150 0.1600 0.4000 1,783,200 +0.17(+73.16%)
Feb 18, 2021 0.0530 0.3870 0.0520 0.2310 2,666,423 +0.18(+344.23%)
Feb 17, 2021 0.0382 0.0520 0.0382 0.0520 6,500 +0.00(+0.00%)
Feb 16, 2021 0.0540 0.0540 0.0456 0.0520 21,915 -0.00(-1.89%)
Feb 12, 2021 0.0382 0.0530 0.0382 0.0530 1,900 -0.00(-1.85%)
Feb 11, 2021 0.0382 0.0540 0.0382 0.0540 5,880 -0.00(-5.26%)
Feb 10, 2021 0.0570 0.0580 0.0570 0.0570 3,708 +0.02(+49.61%)
Feb 09, 2021 0.0381 0.0481 0.0381 0.0381 509 -0.00(-8.63%)
Feb 08, 2021 0.0382 0.0417 0.0382 0.0417 15,820 +0.00(+9.45%)
Feb 04, 2021 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
Feb 03, 2021 0.0380 0.0640 0.0380 0.0381 3,204 +0.00(+0.26%)
Feb 02, 2021 0.0590 0.0590 0.0380 0.0380 18,300 -0.01(-20.83%)
Feb 01, 2021 0.0371 0.0600 0.0371 0.0480 11,279 -0.00(-2.04%)
Jan 28, 2021 0.0490 0.0490 0.0490 0 +0.01(+19.51%)
Jan 27, 2021 0.0640 0.0640 0.0410 0.0410 3,166 -0.01(-21.61%)
Jan 26, 2021 0.0500 0.0650 0.0400 0.0523 2,601 -0.01(-9.36%)
Jan 25, 2021 0.0370 0.0577 0.0370 0.0577 64,451 +0.00(+6.85%)
Jan 21, 2021 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Jan 20, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+3.77%)
Jan 15, 2021 0.0530 0.0530 0.0530 0 +0.01(+16.48%)
Jan 14, 2021 0.0530 0.0530 0.0370 0.0455 1,500 +0.00(+0.00%)
Jan 13, 2021 0.0458 0.0540 0.0370 0.0455 9,540 +0.01(+24.66%)
Jan 11, 2021 0.0365 0.0365 0.0365 0 -0.02(-32.41%)
Jan 08, 2021 0.0550 0.0550 0.0540 0.0540 10,300 +0.01(+31.71%)
Jan 07, 2021 0.0410 0.0410 0.0410 0.0410 4,921 +0.00(+2.50%)
Jan 06, 2021 0.0400 0.0400 0.0400 5 +0.00(+0.00%)
Jan 04, 2021 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Dec 30, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Dec 28, 2020 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
Dec 24, 2020 0.0400 0.0400 0.0394 0.0400 81,900 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+5.26%)
Dec 18, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 17, 2020 0.0410 0.0410 0.0380 0.0380 25,670 +0.00(+0.00%)
Dec 16, 2020 0.0410 0.0410 0.0380 0.0380 100,001 -0.03(-42.42%)
Dec 14, 2020 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Dec 10, 2020 0.0670 0.0670 0.0670 0 +0.03(+97.06%)
Dec 09, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0340 0.0340 0.0340 0 -0.01(-26.09%)
Dec 04, 2020 0.0700 0.0700 0.0460 0.0460 23,700 +0.00(+9.52%)
Dec 03, 2020 0.0560 0.0560 0.0420 0.0420 1,800 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0600 0.0400 0.0420 127,602 +0.00(+0.00%)
Dec 01, 2020 0.0575 0.0698 0.0420 0.0420 371,999 -0.06(-57.58%)
Nov 30, 2020 0.0390 0.1500 0.0390 0.0990 909,818 +0.07(+296.00%)
Nov 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 18, 2020 0.0390 0.0390 0.0300 0.0300 11,300 +0.00(+0.00%)
Nov 17, 2020 0.0390 0.0390 0.0300 0.0300 1,500 -0.01(-23.08%)
Nov 16, 2020 0.0390 0.0390 0.0390 0.0390 4,400 +0.01(+30.00%)
Nov 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 10, 2020 0.0300 0.0300 0.0300 0.0300 25,700 -0.00(-6.25%)
Nov 09, 2020 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-3.03%)
Nov 06, 2020 0.0330 0.0330 0.0330 0.0330 800 +0.00(+0.00%)
Nov 05, 2020 0.0330 0.0330 0.0330 0.0330 7,572 +0.00(+0.00%)
Nov 04, 2020 0.0365 0.0365 0.0330 0.0330 650 +0.00(+0.00%)
Oct 30, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 29, 2020 0.0330 0.0330 0.0330 0.0330 10,010 +0.00(+0.00%)
Oct 26, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 23, 2020 0.0410 0.0410 0.0330 0.0330 32,400 -0.01(-17.50%)
Oct 22, 2020 0.0410 0.0500 0.0400 0.0400 63,596 +0.00(+0.00%)
Oct 21, 2020 0.0310 0.0650 0.0310 0.0400 483,524 +0.01(+25.00%)
Oct 20, 2020 0.0400 0.0450 0.0320 0.0320 93,134 -0.01(-20.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2020 0.0389 0.0400 0.0389 0.0400 190,000 +0.01(+25.00%)
Oct 14, 2020 0.0291 0.0344 0.0291 0.0320 30,500 +0.00(+3.23%)
Oct 13, 2020 0.0380 0.0517 0.0300 0.0310 297,922 +0.01(+82.35%)
Oct 08, 2020 0.0170 0.0170 0.0170 0 +0.01(+61.90%)
Oct 07, 2020 0.0105 0.0105 0.0105 0.0105 7,502 -0.00(-4.55%)
Oct 05, 2020 0.0110 0.0110 0.0110 0 -0.00(-18.52%)
Oct 02, 2020 0.0200 0.0200 0.0135 0.0135 6,000 -0.00(-10.00%)
Sep 30, 2020 0.0150 0.0150 0.0150 0 -0.00(-21.47%)
Sep 29, 2020 0.0300 0.0300 0.0158 0.0191 60,334 -0.00(-4.50%)
Sep 28, 2020 0.0100 0.0640 0.0100 0.0200 282,869 +0.01(+233.33%)
Sep 23, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 22, 2020 0.0060 0.0060 0.0060 0.0060 20,600 -0.01(-56.52%)
Sep 18, 2020 0.0138 0.0138 0.0138 0 +0.01(+130.00%)
Sep 14, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 10, 2020 0.0060 0.0060 0.0060 0 -0.01(-58.33%)
Sep 08, 2020 0.0144 0.0144 0.0144 0 +0.01(+260.00%)
Sep 03, 2020 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.