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 )

0.0793 -0.0207 (-20.70%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 13, 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 (%)
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%)
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.