Fresh Healthy Vending International, Inc. Historical Stock Prices

VEND 
$0.39
*  
unch
unch
Get VEND Alerts
*Delayed - data as of Jul. 1, 2015 14:07 ET  -  Find a broker to begin trading VEND now


Community Rating:
View:    VEND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:07 N/A  0.405  0.39  0.39 3,192
06/30/2015 0.39 0.4 0.39 0.39 13,160
06/29/2015 0.4 0.4 0.39 0.39 21,756
06/26/2015 0.39 0.4 0.39 0.4 18,173
06/25/2015 0.4 0.4001 0.39 0.39 16,267
06/24/2015 0.42 0.42 0.4199 0.4199 6,550
06/23/2015 0.41 0.43 0.41 0.42 10,337
06/22/2015 0.445 0.445 0.4001 0.41 14,380
06/19/2015 0.4125 0.445 0.4125 0.445 24,662
06/18/2015 0.44 0.445 0.41 0.4105 14,784
06/17/2015 0.45 0.45 0.44 0.44 5,366
06/16/2015 0.41 0.45 0.41 0.45 15,697
06/15/2015 0.43 0.44 0.43 0.44 7,000
06/12/2015 0.45 0.4501 0.4301 0.445 30,307
06/11/2015 0.45 0.46 0.45 0.46 8,726
06/10/2015 0.4501 0.4695 0.45 0.45 1,992
06/09/2015 0.45 0.5 0.45 0.45 23,919
06/08/2015 0.487 0.5 0.4501 0.4501 17,468
06/05/2015 0.487 0.5 0.4501 0.5 4,986
06/04/2015 0.5 0.5 0.4501 0.4551 9,195
06/03/2015 0.48 0.5 0.4571 0.5 8,285
06/02/2015 0.5015 0.51 0.4806 0.4806 21,763
06/01/2015 0.51 0.51 0.493 0.51 3,049
05/29/2015 0.493 0.4995 0.493 0.493 10,000
05/28/2015 0.491 0.51 0.491 0.51 4,435
05/27/2015 0.5 0.51 0.491 0.51 9,430
05/26/2015 0.5 0.5 0.491 0.5 14,911
05/22/2015 0.5 0.5 0.491 0.492 6,996
05/21/2015 0.49 0.5 0.49 0.5 1,465
05/20/2015 0.49 0.491 0.49 0.491 4,500
05/19/2015 0.49 0.51 0.49 0.5 32,355
05/18/2015 0.49 0.5 0.49 0.5 20,391
05/15/2015 0.515 0.5199 0.49 0.5199 12,389
05/14/2015 0.5035 0.52 0.4901 0.52 15,521
05/13/2015 0.516 0.516 0.5035 0.5035 2,200
05/12/2015 0.505 0.51 0.505 0.51 1,650
05/11/2015 0.52 0.53 0.505 0.53 3,025
05/08/2015 0.505 0.53 0.505 0.53 7,502
05/07/2015 0.51 0.53 0.5 0.5225 22,388
05/06/2015 0.5075 0.54 0.5075 0.53 12,760
05/05/2015 0.52 0.53 0.51 0.51 24,176
05/04/2015 0.53 0.55 0.51 0.51 17,600
05/01/2015 0.51 0.53 0.51 0.53 11,199
04/30/2015 0.5 0.53 0.5 0.51 6,546
04/29/2015 0.53 0.53 0.515 0.515 12,932
04/28/2015 0.51 0.53 0.5 0.53 21,374
04/27/2015 0.51 0.54 0.51 0.51 3,289
04/24/2015 0.521 0.53 0.511 0.511 1,365
04/23/2015 0.51 0.568 0.51 0.51 51,798
04/22/2015 0.5351 0.5351 0.5201 0.5201 2,145
04/21/2015 0.55 0.58 0.54 0.55 18,444
04/20/2015 0.5499 0.5499 0.53 0.54 4,686
04/17/2015 0.53 0.545 0.53 0.53 5,280
04/16/2015 0.5151 0.54 0.5151 0.53 7,890
04/15/2015 0.5313 0.5499 0.5128 0.5151 1,734
04/14/2015 0.5126 0.5499 0.5126 0.5499 2,804
04/13/2015 0.5125 0.55 0.51 0.55 20,620
04/10/2015 0.545 0.545 0.5126 0.5127 6,018
04/09/2015 0.5125 0.55 0.5125 0.55 5,628
04/08/2015 0.53 0.53 0.51 0.51 3,861
04/07/2015 0.54 0.54 0.5 0.53 3,990
04/06/2015 0.51 0.53 0.51 0.51 6,723
04/02/2015 0.516 0.53 0.516 0.521 5,676
04/01/2015 0.51 0.53 0.51 0.52 11,195
03/31/2015 0.51 0.52 0.51 0.52 2,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?