ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,201.60
0.19%
Dow Jones
39,118.86
-0.12%
Brent Oil
85.565
0.53%
Bitcoin
63,076.49
0.76%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. China Food and Beverage Company (PK) (CHIF)

  7. China Food and Beverage Company (PK) (CHIF) Historical

CHIF China Food and Beverage Company (PK)

0.04312
0.003 (7.48%)
Jun 28 2024 - Closed
Delayed by 15 minutes

CHIF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.04312 0.003 7.48% 0.04312 0.048 0.04015 1,400
Jun 27 2024 0.04012 0.003 8.08% 0.04012 0.04012 0.04012 4,400
Jun 26 2024 0.03712 -0.00288 -7.20% 0.03559 0.03712 0.02765 4,605
Jun 25 2024 0.04 -0.018 -31.03% 0.0325 0.04 0.0325 1,200
Jun 24 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
Jun 21 2024 0.058 0.02 52.63% 0.031 0.058 0.025 4,300
Jun 20 2024 0.038 0.004 11.76% 0.024 0.044 0.024 36,500
Jun 18 2024 0.034 0.00 0.00% 0.034 0.034 0.031 21,000
Jun 17 2024 0.034 -0.003 -8.11% 0.029 0.035 0.024 56,400
Jun 14 2024 0.037 -0.008 -17.78% 0.043 0.043 0.029 42,431
Jun 13 2024 0.045 0.0011 2.51% 0.031 0.045 0.028 156,050
Jun 12 2024 0.0439 -0.0011 -2.44% 0.0439 0.0439 0.0439 1,000
Jun 11 2024 0.045 0.00 0.00% 0.045 0.045 0.045 10,110
Jun 10 2024 0.045 0.005 12.50% 0.044 0.045 0.044 2,555
Jun 07 2024 0.04 0.002 5.26% 0.04 0.04 0.036 65,146
Jun 06 2024 0.038 -0.03905 -50.68% 0.05625 0.05625 0.03 206,654
Jun 05 2024 0.07705 0.00 0.00% 0.07705 0.07705 0.07705 0
Jun 04 2024 0.07705 0.00 0.00% 0.07705 0.07705 0.07705 0
Jun 03 2024 0.07705 0.00 0.00% 0.07705 0.07705 0.07705 0
May 31 2024 0.07705 0.00 0.00% 0.07705 0.07705 0.07705 0
May 30 2024 0.07705 0.00705 10.07% 0.07705 0.07705 0.07705 500
May 29 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 28 2024 0.07 -0.0069 -8.97% 0.09795 0.098 0.0635 17,302
May 24 2024 0.0769 0.0006 0.79% 0.023 0.07925 0.023 9,750
May 23 2024 0.0763 0.00 0.00% 0.0763 0.0763 0.0763 0
May 22 2024 0.0763 0.00 0.00% 0.0763 0.0763 0.0763 0
May 21 2024 0.0763 0.00 0.00% 0.0763 0.0763 0.0763 0
May 20 2024 0.0763 0.00 0.00% 0.0763 0.0763 0.0763 0
May 17 2024 0.0763 -0.0125 -14.08% 0.0763 0.0763 0.0763 4,938
May 16 2024 0.0888 0.0095 11.98% 0.0749 0.0888 0.0749 3,450
May 15 2024 0.0793 0.00 0.00% 0.0793 0.0793 0.0793 0
May 14 2024 0.0793 0.00 0.00% 0.0793 0.0793 0.0793 0
May 13 2024 0.0793 -0.0207 -20.70% 0.02515 0.0793 0.02515 2,560
May 10 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 09 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 08 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 07 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 06 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 03 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 02 2024 0.10 0.0056 5.93% 0.0888 0.10 0.0888 10,000
May 01 2024 0.0944 0.00 0.00% 0.0944 0.0944 0.0944 0
Apr 30 2024 0.0944 -0.0036 -3.67% 0.0769 0.0944 0.0769 300
Apr 29 2024 0.098 0.0036 3.81% 0.0944 0.10 0.024 4,209
Apr 26 2024 0.0944 0.0258 37.61% 0.0944 0.0944 0.0944 201
Apr 25 2024 0.0686 0.00026 0.38% 0.06914 0.06914 0.0444 2,700
Apr 24 2024 0.06834 -0.0122 -15.15% 0.051 0.06834 0.051 17,590
Apr 23 2024 0.08054 0.00 0.00% 0.08054 0.08054 0.08054 0
Apr 22 2024 0.08054 0.00 0.00% 0.08054 0.08054 0.08054 0
Apr 19 2024 0.08054 0.00 0.00% 0.08054 0.08054 0.08054 0
Apr 18 2024 0.08054 0.00 0.00% 0.08054 0.08054 0.08054 0
Apr 17 2024 0.08054 0.00054 0.67% 0.051 0.08054 0.051 1,600
Apr 16 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Apr 15 2024 0.08 -0.0369 -31.57% 0.08 0.08 0.08 650
Apr 12 2024 0.1169 0.00 0.00% 0.1169 0.1169 0.1169 0
Apr 11 2024 0.1169 0.00 0.00% 0.1169 0.1169 0.1169 0
Apr 10 2024 0.1169 0.00 0.00% 0.1169 0.1169 0.1169 0
Apr 09 2024 0.1169 0.02894 32.90% 0.11685 0.1169 0.11685 10,005
Apr 08 2024 0.08796 0.00 0.00% 0.08796 0.08796 0.08796 0
Apr 05 2024 0.08796 0.00 0.00% 0.08796 0.08796 0.08796 0
Apr 04 2024 0.08796 0.00 0.00% 0.08796 0.08796 0.08796 0
Apr 03 2024 0.08796 0.00 0.00% 0.08796 0.08796 0.08796 0
Apr 02 2024 0.08796 0.00 0.00% 0.08796 0.08796 0.08796 0

Your Recent History

USOTC
CHIF
China Food and Beverage (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved