Skip to main content
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 (%)
Dec 31, 2018 0.0889 0.0898 0.0800 0.0845 3,302,900 -0.00(-3.21%)
Dec 28, 2018 0.0940 0.0940 0.0851 0.0873 4,341,100 -0.00(-0.80%)
Dec 27, 2018 0.0900 0.0947 0.0850 0.0880 3,005,089 +0.00(+0.57%)
Dec 26, 2018 0.0900 0.0960 0.0851 0.0875 2,762,604 -0.00(-1.02%)
Dec 24, 2018 0.0830 0.1020 0.0800 0.0884 3,318,700 +0.00(+0.68%)
Dec 21, 2018 0.1150 0.1150 0.0850 0.0878 3,323,800 -0.01(-12.20%)
Dec 20, 2018 0.0999 0.1100 0.0930 0.1000 8,377,770 +0.01(+9.41%)
Dec 19, 2018 0.0900 0.0930 0.0801 0.0914 3,321,625 +0.01(+14.11%)
Dec 18, 2018 0.0950 0.0950 0.0666 0.0801 8,276,437 -0.01(-15.51%)
Dec 17, 2018 0.1000 0.1000 0.0921 0.0948 1,833,408 -0.00(-4.24%)
Dec 14, 2018 0.0921 0.1000 0.0921 0.0990 3,243,600 +0.01(+9.88%)
Dec 13, 2018 0.1050 0.1050 0.0901 0.0901 2,362,729 -0.01(-7.59%)
Dec 12, 2018 0.1040 0.1040 0.0934 0.0975 3,644,665 -0.00(-2.50%)
Dec 11, 2018 0.0961 0.1040 0.0931 0.1000 4,245,932 +0.01(+6.38%)
Dec 10, 2018 0.0971 0.1040 0.0911 0.0940 4,178,548 -0.01(-6.00%)
Dec 07, 2018 0.0945 0.1089 0.0945 0.1000 6,317,400 +0.01(+6.27%)
Dec 06, 2018 0.1086 0.1086 0.0900 0.0941 8,810,803 -0.01(-6.83%)
Dec 04, 2018 0.1100 0.1140 0.0960 0.1010 6,937,300 -0.01(-11.40%)
Dec 03, 2018 0.1150 0.1225 0.1051 0.1140 6,401,194 -0.00(-0.96%)
Nov 30, 2018 0.1083 0.1174 0.1050 0.1151 5,490,400 +0.01(+4.64%)
Nov 29, 2018 0.0950 0.1118 0.0920 0.1100 7,270,883 +0.02(+17.02%)
Nov 28, 2018 0.1161 0.1190 0.0800 0.0940 21,293,992 -0.02(-18.97%)
Nov 27, 2018 0.1215 0.1249 0.1085 0.1160 17,345,416 -0.01(-4.84%)
Nov 26, 2018 0.1050 0.1219 0.1050 0.1219 25,838,912 +0.02(+16.10%)
Nov 23, 2018 0.1071 0.1075 0.1030 0.1050 3,034,800 -0.00(-2.51%)
Nov 21, 2018 0.1077 0.1077 0.1077 0 +0.01(+8.79%)
Nov 20, 2018 0.1102 0.1102 0.0920 0.0990 9,918,529 -0.01(-7.91%)
Nov 19, 2018 0.0990 0.1090 0.0900 0.1075 12,844,290 +0.01(+14.48%)
Nov 16, 2018 0.0860 0.0970 0.0810 0.0939 8,487,300 +0.01(+8.18%)
Nov 15, 2018 0.0885 0.0885 0.0725 0.0868 12,307,502 -0.00(-3.34%)
Nov 14, 2018 0.0900 0.1100 0.0856 0.0898 31,105,066 -0.00(-1.32%)
Nov 13, 2018 0.1000 0.1000 0.0790 0.0910 20,755,384 -0.00(-4.31%)
Nov 12, 2018 0.0820 0.1022 0.0802 0.0951 43,777,508 +0.02(+24.31%)
Nov 09, 2018 0.0540 0.0784 0.0523 0.0765 36,407,000 +0.02(+41.14%)
Nov 08, 2018 0.0563 0.0600 0.0525 0.0542 4,485,525 -0.00(-3.21%)
Nov 07, 2018 0.0505 0.0674 0.0505 0.0560 21,229,236 +0.01(+9.80%)
Nov 06, 2018 0.0420 0.0530 0.0390 0.0510 9,054,596 +0.01(+25.31%)
Nov 05, 2018 0.0401 0.0429 0.0398 0.0407 3,229,296 -0.00(-3.10%)
Nov 02, 2018 0.0410 0.0439 0.0380 0.0420 3,838,800 +0.00(+1.45%)
Nov 01, 2018 0.0400 0.0430 0.0386 0.0414 2,970,258 +0.00(+6.15%)
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%)
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.