Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kona Gold Beverage Inc (OP: KGKG )

0.0017 +0.0001 (+6.25%)
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 31, 2018 0.0429 0.0439 0.0385 0.0390 4,697,322 -0.00(-6.02%)
Oct 30, 2018 0.0420 0.0450 0.0380 0.0415 4,559,569 -0.00(-3.26%)
Oct 29, 2018 0.0469 0.0488 0.0401 0.0429 7,530,804 -0.00(-4.67%)
Oct 26, 2018 0.0500 0.0500 0.0426 0.0450 5,003,600 -0.00(-1.10%)
Oct 25, 2018 0.0420 0.0510 0.0390 0.0455 11,426,337 +0.00(+11.25%)
Oct 24, 2018 0.0395 0.0430 0.0395 0.0409 5,009,388 +0.00(+3.54%)
Oct 23, 2018 0.0445 0.0460 0.0355 0.0395 21,876,476 -0.01(-15.96%)
Oct 22, 2018 0.0560 0.0610 0.0403 0.0470 32,577,494 -0.01(-10.48%)
Oct 19, 2018 0.0565 0.0670 0.0505 0.0525 27,624,600 -0.00(-6.42%)
Oct 18, 2018 0.0690 0.0690 0.0550 0.0561 25,690,696 -0.00(-6.50%)
Oct 17, 2018 0.0546 0.0678 0.0410 0.0600 38,451,264 +0.01(+18.81%)
Oct 16, 2018 0.0520 0.0630 0.0450 0.0505 37,155,632 -0.00(-2.88%)
Oct 15, 2018 0.0312 0.0549 0.0310 0.0520 49,928,768 +0.02(+58.54%)
Oct 12, 2018 0.0365 0.0390 0.0302 0.0328 18,524,700 -0.00(-10.63%)
Oct 11, 2018 0.0239 0.0389 0.0205 0.0367 48,732,008 +0.01(+60.26%)
Oct 10, 2018 0.0260 0.0260 0.0205 0.0229 5,832,596 -0.00(-4.58%)
Oct 09, 2018 0.0225 0.0260 0.0206 0.0240 5,341,620 +0.00(+5.73%)
Oct 08, 2018 0.0242 0.0245 0.0200 0.0227 9,185,865 +0.00(+0.89%)
Oct 05, 2018 0.0298 0.0298 0.0220 0.0225 17,638,800 -0.00(-16.04%)
Oct 04, 2018 0.0270 0.0320 0.0235 0.0268 47,664,724 +0.00(+14.04%)
Oct 03, 2018 0.0249 0.0253 0.0165 0.0235 22,144,536 +0.00(+3.07%)
Oct 02, 2018 0.0180 0.0265 0.0169 0.0228 52,989,624 +0.01(+34.91%)
Oct 01, 2018 0.0170 0.0180 0.0148 0.0169 11,869,655 +0.00(+9.03%)
Sep 28, 2018 0.0130 0.0162 0.0130 0.0155 13,085,300 +0.00(+19.23%)
Sep 27, 2018 0.0120 0.0133 0.0120 0.0130 654,235 +0.00(+4.00%)
Sep 26, 2018 0.0125 0.0135 0.0121 0.0125 2,102,161 -0.00(-3.10%)
Sep 25, 2018 0.0139 0.0142 0.0122 0.0129 1,178,313 -0.00(-5.15%)
Sep 24, 2018 0.0135 0.0142 0.0135 0.0136 324,105 -0.00(-4.23%)
Sep 21, 2018 0.0137 0.0146 0.0131 0.0142 1,581,800 +0.00(+1.43%)
Sep 20, 2018 0.0135 0.0140 0.0125 0.0140 2,048,421 +0.00(+3.70%)
Sep 19, 2018 0.0140 0.0140 0.0133 0.0135 1,477,638 -0.00(-3.57%)
Sep 18, 2018 0.0147 0.0147 0.0133 0.0140 1,497,708 -0.00(-0.71%)
Sep 17, 2018 0.0146 0.0148 0.0140 0.0141 278,556 +0.00(+2.17%)
Sep 14, 2018 0.0130 0.0140 0.0130 0.0138 1,327,800 +0.00(+5.34%)
Sep 13, 2018 0.0142 0.0150 0.0131 0.0131 480,549 -0.00(-3.68%)
Sep 12, 2018 0.0150 0.0150 0.0131 0.0136 2,650,198 -0.00(-9.33%)
Sep 11, 2018 0.0145 0.0150 0.0137 0.0150 548,735 +0.00(+7.14%)
Sep 10, 2018 0.0131 0.0151 0.0131 0.0140 3,133,013 +0.00(+2.94%)
Sep 07, 2018 0.0130 0.0142 0.0127 0.0136 2,052,900 +0.00(+8.80%)
Sep 06, 2018 0.0135 0.0135 0.0125 0.0125 2,378,705 -0.00(-7.41%)
Sep 05, 2018 0.0148 0.0150 0.0131 0.0135 971,220 -0.00(-8.78%)
Sep 04, 2018 0.0145 0.0149 0.0130 0.0148 397,951 +0.00(+2.07%)
Aug 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+16.94%)
Aug 30, 2018 0.0140 0.0146 0.0120 0.0124 6,805,524 -0.00(-11.43%)
Aug 29, 2018 0.0140 0.0150 0.0140 0.0140 2,107,331 -0.00(-0.71%)
Aug 28, 2018 0.0135 0.0156 0.0134 0.0141 5,086,653 +0.00(+1.44%)
Aug 27, 2018 0.0143 0.0170 0.0121 0.0139 17,826,340 +0.00(+2.96%)
Aug 24, 2018 0.0120 0.0150 0.0114 0.0135 7,987,900 +0.00(+12.50%)
Aug 23, 2018 0.0115 0.0120 0.0110 0.0120 364,391 +0.00(+7.14%)
Aug 22, 2018 0.0116 0.0122 0.0112 0.0112 1,322,964 -0.00(-8.20%)
Aug 21, 2018 0.0119 0.0122 0.0110 0.0122 481,698 +0.00(+0.83%)
Aug 20, 2018 0.0120 0.0127 0.0115 0.0121 5,232,139 +0.00(+5.22%)
Aug 17, 2018 0.0107 0.0118 0.0106 0.0115 700,600 +0.00(+7.48%)
Aug 16, 2018 0.0101 0.0107 0.0100 0.0107 486,372 +0.00(+0.00%)
Aug 15, 2018 0.0108 0.0108 0.0091 0.0107 2,283,971 -0.00(-0.93%)
Aug 14, 2018 0.0101 0.0119 0.0100 0.0108 221,340 +0.00(+3.85%)
Aug 13, 2018 0.0110 0.0119 0.0100 0.0104 924,092 -0.00(-13.33%)
Aug 10, 2018 0.0072 0.0120 0.0072 0.0120 1,681,200 +0.00(+6.19%)
Aug 09, 2018 0.0110 0.0120 0.0110 0.0113 1,026,662 +0.00(+0.00%)
Aug 08, 2018 0.0125 0.0125 0.0100 0.0113 1,162,043 -0.00(-7.38%)
Aug 07, 2018 0.0125 0.0125 0.0118 0.0122 218,750 -0.00(-2.40%)
Aug 06, 2018 0.0118 0.0125 0.0118 0.0125 676,365 +0.00(+5.93%)
Aug 03, 2018 0.0128 0.0132 0.0118 0.0118 468,500 -0.00(-7.81%)
Aug 02, 2018 0.0121 0.0130 0.0121 0.0128 210,211 +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.