Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

China Food and Beverage Company (CHIF)

Compare
0.0440
0.0000
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.04400.04400.04400.04400.0440-
Apr 9, 20250.04400.04400.04400.04400.0440-
Apr 8, 20250.01220.04400.01200.04400.044010,700
Apr 7, 20250.01060.04500.01060.04500.045021,508
Apr 4, 20250.01010.04500.01010.04500.04501,600
Apr 3, 20250.04500.04500.04500.04500.0450-
Apr 2, 20250.00850.04500.00850.04500.0450535
Apr 1, 20250.04560.04560.04560.04560.0456-
Mar 31, 20250.04560.04560.04560.04560.0456-
Mar 28, 20250.04560.04560.04560.04560.0456-
Mar 27, 20250.03000.04560.00670.04560.045631,209
Mar 26, 20250.02000.02000.02000.02000.020039,499
Mar 25, 20250.02900.04560.02900.04560.04561,500
Mar 24, 20250.04560.04560.04560.04560.0456500
Mar 21, 20250.04400.04400.04400.04400.044052,550
Mar 20, 20250.04400.04400.04400.04400.0440800
Mar 19, 20250.03010.03010.03000.03000.030015,503
Mar 18, 20250.00670.02300.00670.02000.020054,700
Mar 17, 20250.01700.01700.00930.01100.01103,385
Mar 14, 20250.01740.01740.01740.01740.0174-
Mar 13, 20250.01740.01740.01740.01740.0174-
Mar 12, 20250.00900.01740.00900.01740.01741,400
Mar 11, 20250.01740.01740.01740.01740.0174-
Mar 10, 20250.01110.01740.01000.01740.01742,000
Mar 7, 20250.01450.01450.01450.01450.0145300
Mar 6, 20250.01300.01700.01300.01700.01701,500
Mar 5, 20250.01700.01700.01700.01700.0170-
Mar 4, 20250.01600.01700.01600.01700.01705,000
Mar 3, 20250.01740.01740.01740.01740.0174-
Feb 28, 20250.01740.01740.01740.01740.0174-
Feb 27, 20250.01740.01740.01740.01740.0174-
Feb 26, 20250.01740.01740.01740.01740.0174-
Feb 25, 20250.01740.01740.01740.01740.0174-
Feb 24, 20250.01740.01740.01740.01740.0174-
Feb 21, 20250.01740.01740.01740.01740.0174-
Feb 20, 20250.01740.01740.01740.01740.0174-
Feb 19, 20250.00940.01740.00940.01740.01743,100
Feb 18, 20250.01700.01700.01700.01700.0170-
Feb 14, 20250.01310.01700.01310.01700.01701,000
Feb 13, 20250.01150.01150.01150.01150.0115-
Feb 12, 20250.01150.01150.01150.01150.0115-
Feb 11, 20250.01150.01150.01150.01150.0115-
Feb 10, 20250.01150.01150.01150.01150.01153,200
Feb 7, 20250.00910.01700.00910.01700.01707,961
Feb 6, 20250.01700.01700.01700.01700.0170-
Feb 5, 20250.01700.01700.01700.01700.0170-
Feb 4, 20250.01700.01700.01700.01700.0170-
Feb 3, 20250.01700.01700.01700.01700.0170-
Jan 31, 20250.00800.01700.00800.01700.01705,200
Jan 30, 20250.01660.01660.01660.01660.0166-
Jan 29, 20250.01660.01660.01660.01660.0166-
Jan 28, 20250.01660.01660.01660.01660.0166-
Jan 27, 20250.01660.01660.01660.01660.0166231
Jan 24, 20250.01700.01700.01700.01700.0170-
Jan 23, 20250.01700.01700.01700.01700.0170-
Jan 22, 20250.01700.01700.01700.01700.0170-
Jan 21, 20250.00800.01700.00800.01700.01701,241
Jan 17, 20250.01700.01700.01700.01700.0170-
Jan 16, 20250.01240.01700.01240.01700.01702,000
Jan 15, 20250.00800.01700.00800.00810.008111,850
Jan 14, 20250.01100.01100.01100.01100.0110100
Jan 13, 20250.00510.00510.00510.00510.0051100
Jan 10, 20250.01120.01660.01120.01660.0166300
Jan 8, 20250.01700.01700.01700.01700.0170-
Jan 7, 20250.01700.01700.01700.01700.0170-
Jan 6, 20250.01700.01700.01700.01700.0170-
Jan 3, 20250.01700.01700.01700.01700.0170-
Jan 2, 20250.01700.01700.01700.01700.0170-
Dec 31, 20240.00440.01700.00440.01700.017012,982
Dec 30, 20240.00420.01740.00420.01740.0174997
Dec 27, 20240.01100.01700.01000.01700.017097,195
Dec 26, 20240.01550.01550.01550.01550.0155-
Dec 24, 20240.01550.01550.01550.01550.015517,305
Dec 23, 20240.01740.01740.01740.01740.0174-
Dec 20, 20240.01740.01740.01740.01740.0174-
Dec 19, 20240.01740.01740.01740.01740.0174-
Dec 18, 20240.01740.01740.01740.01740.0174-
Dec 17, 20240.01740.01740.01740.01740.0174-
Dec 16, 20240.01740.01740.01740.01740.01741,050
Dec 13, 20240.01740.01740.01740.01740.0174-
Dec 12, 20240.01740.01740.01550.01740.01749,582
Dec 11, 20240.01740.01740.01740.01740.01745,000
Dec 10, 20240.01740.01740.01550.01620.016215,000
Dec 9, 20240.01740.01740.01740.01740.0174-
Dec 6, 20240.01740.01740.01740.01740.0174550
Dec 5, 20240.01550.01550.01550.01550.0155-
Dec 4, 20240.01550.01550.01550.01550.0155-
Dec 3, 20240.01550.01550.01550.01550.0155-
Dec 2, 20240.01550.01550.01550.01550.0155-
Nov 29, 20240.01550.01550.01550.01550.0155-
Nov 27, 20240.01550.01550.01550.01550.01551,075
Nov 26, 20240.01800.01800.01800.01800.0180-
Nov 25, 20240.01800.01800.01800.01800.01802,000
Nov 22, 20240.01620.01620.01620.01620.0162-
Nov 21, 20240.01620.01620.01620.01620.0162-
Nov 20, 20240.01620.01620.01620.01620.0162-
Nov 19, 20240.01620.01620.01620.01620.0162-
Nov 18, 20240.01620.01620.01620.01620.0162-
Nov 15, 20240.01620.01620.01620.01620.0162-
Nov 14, 20240.01620.01620.01620.01620.0162100
Nov 13, 20240.01550.01680.01550.01680.01681,260
Nov 12, 20240.01680.01680.01680.01680.0168-
Nov 11, 20240.01680.01680.01680.01680.0168-
Nov 8, 20240.01680.01680.01680.01680.0168-
Nov 7, 20240.01800.01800.01680.01680.01683,500
Nov 6, 20240.01740.01740.01740.01740.0174-
Nov 5, 20240.01890.01890.01740.01740.01747,000
Nov 4, 20240.01720.01720.01720.01720.01723,310
Nov 1, 20240.01720.01720.01550.01550.015544,832
Oct 31, 20240.01740.01740.01740.01740.0174-
Oct 30, 20240.01110.01950.01110.01740.017475,992
Oct 29, 20240.01530.01530.01530.01530.01531,100
Oct 28, 20240.01530.01950.01200.01940.01944,918
Oct 25, 20240.01900.01900.01900.01900.0190-
Oct 24, 20240.01900.01900.01900.01900.0190-
Oct 23, 20240.01900.01900.01900.01900.0190-
Oct 22, 20240.01900.01900.01900.01900.0190-
Oct 21, 20240.01900.01900.01900.01900.0190-
Oct 18, 20240.01900.01900.01900.01900.0190-
Oct 17, 20240.01900.01900.01900.01900.019011,600
Oct 16, 20240.01700.01900.01100.01900.01905,340
Oct 15, 20240.01500.01500.01500.01500.01502,500
Oct 14, 20240.01900.01900.01900.01900.0190-
Oct 11, 20240.01900.01900.01900.01900.0190203
Oct 10, 20240.01500.01500.01500.01500.01501,000
Oct 9, 20240.01500.01500.01500.01500.0150-
Oct 8, 20240.01500.01500.01500.01500.0150-
Oct 7, 20240.01500.01500.01500.01500.0150-
Oct 4, 20240.01500.01500.01200.01500.01509,900
Oct 3, 20240.01540.01900.01540.01900.019011,400
Oct 2, 20240.01100.01100.01100.01100.0110136
Oct 1, 20240.02200.02200.02200.02200.0220-
Sep 30, 20240.02200.02200.02200.02200.0220500
Sep 27, 20240.01980.01980.01980.01980.0198-
Sep 26, 20240.01980.01980.01980.01980.0198-
Sep 25, 20240.01980.01980.01980.01980.0198-
Sep 24, 20240.01980.01980.01980.01980.0198500
Sep 23, 20240.01100.01100.01100.01100.0110500
Sep 20, 20240.02400.02400.02400.02400.0240-
Sep 19, 20240.02400.02400.02400.02400.02401,001
Sep 18, 20240.02400.02400.02400.02400.0240-
Sep 17, 20240.02400.02400.02400.02400.0240-
Sep 16, 20240.02400.02400.02400.02400.0240-
Sep 13, 20240.02400.02400.02400.02400.0240-
Sep 12, 20240.02400.02400.02400.02400.0240-
Sep 11, 20240.02400.02400.02400.02400.0240-
Sep 10, 20240.02400.02400.02400.02400.0240-
Sep 9, 20240.02400.02400.02400.02400.0240-
Sep 6, 20240.02400.02400.02400.02400.0240-
Sep 5, 20240.02400.02400.02400.02400.0240200
Sep 4, 20240.02290.02290.02290.02290.0229-
Sep 3, 20240.01050.02300.01050.02290.022910,971
Aug 30, 20240.01690.01690.01690.01690.0169416
Aug 29, 20240.01100.01940.01100.01940.01942,111
Aug 28, 20240.02400.02400.02400.02400.0240700
Aug 27, 20240.01910.02400.01700.02400.02403,605
Aug 26, 20240.02400.02400.02400.02400.0240-
Aug 23, 20240.02400.02400.02400.02400.0240-
Aug 22, 20240.02400.02400.02400.02400.0240-
Aug 21, 20240.01000.02400.01000.02400.02401,500
Aug 20, 20240.02400.02400.02400.02400.0240-
Aug 19, 20240.02400.02400.02400.02400.0240-
Aug 16, 20240.00680.02400.00680.02400.024053,217
Aug 15, 20240.00350.02400.00350.02400.02401,300
Aug 14, 20240.02440.02440.02440.02440.0244-
Aug 13, 20240.02440.02440.02440.02440.0244100
Aug 12, 20240.02440.02440.02440.02440.0244-
Aug 9, 20240.02440.02440.02440.02440.0244240
Aug 8, 20240.01440.02800.00840.02800.0280288,014
Aug 7, 20240.01000.01150.01000.01000.0100133,543
Aug 6, 20240.01800.01800.01000.01440.0144105,100
Aug 5, 20240.01410.01500.01400.01400.014013,900
Aug 2, 20240.02910.04000.01200.01800.0180212,992
Aug 1, 20240.04490.04490.04490.04490.0449-
Jul 31, 20240.04490.04490.04490.04490.0449-
Jul 30, 20240.04490.04490.04490.04490.0449-
Jul 29, 20240.04490.04490.04490.04490.0449-
Jul 26, 20240.04490.04490.04490.04490.0449-
Jul 25, 20240.03830.04490.03100.04490.04493,002
Jul 24, 20240.04900.04900.04900.04900.0490-
Jul 23, 20240.02360.04900.02360.04900.04903,000
Jul 22, 20240.04700.04700.04700.04700.0470-
Jul 19, 20240.04700.04700.04700.04700.0470-
Jul 18, 20240.03900.04700.03900.04700.047012,040
Jul 17, 20240.04900.04900.04900.04900.0490-
Jul 16, 20240.03370.04900.02980.04900.04907,300
Jul 15, 20240.04970.04970.04970.04970.0497-
Jul 12, 20240.02700.04970.02700.04970.04979,234
Jul 11, 20240.04260.04970.02570.02570.0257650
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 9, 20240.04970.05000.04240.05000.05004,800
Jul 8, 20240.04240.04980.04240.04980.0498600
Jul 5, 20240.03770.03770.03770.03770.0377-
Jul 3, 20240.03770.03770.03770.03770.0377-
Jul 2, 20240.04260.04260.03770.03770.03776,501
Jul 1, 20240.04500.04500.04500.04500.04505,789
Jun 28, 20240.04310.04800.04020.04310.04311,400
Jun 27, 20240.04010.04010.04010.04010.04014,400
Jun 26, 20240.03560.03710.02770.03710.03714,605
Jun 25, 20240.03250.04000.03250.04000.04001,200
Jun 24, 20240.05800.05800.05800.05800.0580-
Jun 21, 20240.03100.05800.02500.05800.05804,300
Jun 20, 20240.02400.04400.02400.03800.038036,500
Jun 18, 20240.03400.03400.03100.03400.034021,000
Jun 17, 20240.02900.03500.02400.03400.034056,400
Jun 14, 20240.04300.04300.02900.03700.037042,431
Jun 13, 20240.03100.04500.02800.04500.0450156,050
Jun 12, 20240.04390.04390.04390.04390.04391,000
Jun 11, 20240.04500.04500.04500.04500.045010,110
Jun 10, 20240.04400.04500.04400.04500.04502,555
Jun 7, 20240.04000.04000.03600.04000.040065,146
Jun 6, 20240.05620.05620.03000.03800.0380206,654
Jun 5, 20240.07710.07710.07710.07710.0771-
Jun 4, 20240.07710.07710.07710.07710.0771-
Jun 3, 20240.07710.07710.07710.07710.0771-
May 31, 20240.07710.07710.07710.07710.0771-
May 30, 20240.07710.07710.07710.07710.0771500
May 29, 20240.07000.07000.07000.07000.0700-
May 28, 20240.09790.09800.06350.07000.070017,302
May 24, 20240.02300.07930.02300.07690.07699,750
May 23, 20240.07630.07630.07630.07630.0763-
May 22, 20240.07630.07630.07630.07630.0763-
May 21, 20240.07630.07630.07630.07630.0763-
May 20, 20240.07630.07630.07630.07630.0763-
May 17, 20240.07630.07630.07630.07630.07634,938
May 16, 20240.07490.08880.07490.08880.08883,450
May 15, 20240.07930.07930.07930.07930.0793-
May 14, 20240.07930.07930.07930.07930.0793-
May 13, 20240.02510.07930.02510.07930.07932,560
May 10, 20240.10000.10000.10000.10000.1000-
May 9, 20240.10000.10000.10000.10000.1000-
May 8, 20240.10000.10000.10000.10000.1000-
May 7, 20240.10000.10000.10000.10000.1000-
May 6, 20240.10000.10000.10000.10000.1000-
May 3, 20240.10000.10000.10000.10000.1000-
May 2, 20240.08880.10000.08880.10000.100010,000
May 1, 20240.09440.09440.09440.09440.0944-
Apr 30, 20240.07690.09440.07690.09440.0944300
Apr 29, 20240.09440.10000.02400.09800.09804,209
Apr 26, 20240.09440.09440.09440.09440.0944201
Apr 25, 20240.06910.06910.04440.06860.06862,700
Apr 24, 20240.05100.06830.05100.06830.068317,590
Apr 23, 20240.08050.08050.08050.08050.0805-
Apr 22, 20240.08050.08050.08050.08050.0805-
Apr 19, 20240.08050.08050.08050.08050.0805-
Apr 18, 20240.08050.08050.08050.08050.0805-
Apr 17, 20240.05100.08050.05100.08050.08051,600
Apr 16, 20240.08000.08000.08000.08000.0800-
Apr 15, 20240.08000.08000.08000.08000.0800650
Apr 12, 20240.11690.11690.11690.11690.1169-
Apr 11, 20240.11690.11690.11690.11690.1169-