Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kona Gold Beverage Inc (OP: KGKG )

0.0011 -0.0001 (-8.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.0132 0.0132 0.0110 0.0118 2,167,536 -0.00(-10.61%)
Apr 27, 2018 0.0135 0.0135 0.0125 0.0132 2,216,021 +0.00(+0.76%)
Apr 26, 2018 0.0126 0.0140 0.0126 0.0131 4,144,365 +0.00(+4.80%)
Apr 25, 2018 0.0170 0.0170 0.0122 0.0125 2,989,741 -0.00(-3.85%)
Apr 24, 2018 0.0125 0.0130 0.0121 0.0130 2,843,215 +0.00(+5.69%)
Apr 23, 2018 0.0132 0.0140 0.0121 0.0123 2,320,219 -0.00(-9.56%)
Apr 20, 2018 0.0134 0.0140 0.0134 0.0136 2,502,810 +0.00(+1.49%)
Apr 19, 2018 0.0136 0.0150 0.0117 0.0134 4,075,520 +0.00(+17.54%)
Apr 18, 2018 0.0123 0.0124 0.0107 0.0114 912,840 -0.00(-7.32%)
Apr 17, 2018 0.0111 0.0124 0.0110 0.0123 1,178,222 +0.00(+10.81%)
Apr 16, 2018 0.0121 0.0126 0.0106 0.0111 5,970,960 -0.00(-11.20%)
Apr 13, 2018 0.0126 0.0126 0.0120 0.0125 1,666,335 +0.00(+0.00%)
Apr 12, 2018 0.0114 0.0130 0.0114 0.0125 3,188,099 +0.00(+9.65%)
Apr 11, 2018 0.0124 0.0137 0.0114 0.0114 3,193,816 -0.00(-8.06%)
Apr 10, 2018 0.0127 0.0127 0.0110 0.0124 975,566 -0.00(-0.80%)
Apr 09, 2018 0.0140 0.0140 0.0120 0.0125 1,588,844 -0.00(-3.85%)
Apr 06, 2018 0.0143 0.0145 0.0120 0.0130 3,462,059 -0.00(-10.96%)
Apr 05, 2018 0.0145 0.0147 0.0140 0.0146 1,514,450 +0.00(+5.04%)
Apr 04, 2018 0.0153 0.0153 0.0138 0.0139 3,807,606 -0.00(-4.14%)
Apr 03, 2018 0.0165 0.0165 0.0141 0.0145 178,100 +0.00(+3.57%)
Apr 02, 2018 0.0146 0.0165 0.0140 0.0140 3,195,326 -0.00(-17.65%)
Mar 29, 2018 0.0170 0.0170 0.0170 0 +0.00(+11.84%)
Mar 28, 2018 0.0168 0.0168 0.0152 0.0152 162,310 -0.00(-6.75%)
Mar 27, 2018 0.0180 0.0180 0.0160 0.0163 1,747,176 -0.00(-4.12%)
Mar 26, 2018 0.0153 0.0176 0.0140 0.0170 4,001,301 +0.00(+8.97%)
Mar 23, 2018 0.0155 0.0160 0.0140 0.0156 521,477 -0.00(-2.50%)
Mar 22, 2018 0.0158 0.0160 0.0145 0.0160 754,841 +0.00(+2.56%)
Mar 21, 2018 0.0136 0.0160 0.0136 0.0156 506,391 +0.00(+13.04%)
Mar 20, 2018 0.0155 0.0155 0.0129 0.0138 3,206,479 -0.00(-9.21%)
Mar 19, 2018 0.0180 0.0180 0.0150 0.0152 3,060,254 -0.00(-5.59%)
Mar 16, 2018 0.0169 0.0170 0.0155 0.0161 989,661 +0.00(+0.62%)
Mar 15, 2018 0.0173 0.0173 0.0160 0.0160 1,015,618 -0.00(-7.51%)
Mar 14, 2018 0.0161 0.0173 0.0161 0.0173 3,775,055 +0.00(+1.76%)
Mar 13, 2018 0.0160 0.0172 0.0153 0.0170 2,491,531 +0.00(+6.25%)
Mar 12, 2018 0.0152 0.0160 0.0151 0.0160 2,552,934 +0.00(+5.96%)
Mar 09, 2018 0.0146 0.0155 0.0146 0.0151 1,215,111 +0.00(+2.72%)
Mar 08, 2018 0.0160 0.0160 0.0146 0.0147 420,705 -0.00(-7.55%)
Mar 07, 2018 0.0160 0.0160 0.0149 0.0159 465,115 -0.00(-0.62%)
Mar 06, 2018 0.0146 0.0172 0.0142 0.0160 890,319 -0.00(-1.84%)
Mar 05, 2018 0.0160 0.0164 0.0140 0.0163 1,460,400 +0.00(+1.87%)
Mar 02, 2018 0.0158 0.0160 0.0140 0.0160 766,480 +0.00(+1.27%)
Mar 01, 2018 0.0154 0.0170 0.0136 0.0158 2,696,720 -0.00(-1.25%)
Feb 28, 2018 0.0152 0.0175 0.0150 0.0160 1,060,288 +0.00(+5.26%)
Feb 27, 2018 0.0165 0.0165 0.0151 0.0152 989,252 -0.00(-6.17%)
Feb 26, 2018 0.0155 0.0174 0.0155 0.0162 1,838,222 -0.00(-1.82%)
Feb 23, 2018 0.0170 0.0170 0.0165 0.0165 820,449 -0.00(-2.94%)
Feb 22, 2018 0.0184 0.0184 0.0166 0.0170 3,416,393 -0.00(-7.10%)
Feb 21, 2018 0.0185 0.0185 0.0166 0.0183 1,028,848 +0.00(+4.57%)
Feb 20, 2018 0.0188 0.0188 0.0175 0.0175 598,698 -0.00(-2.23%)
Feb 16, 2018 0.0179 0.0179 0.0179 0 +0.00(+8.48%)
Feb 15, 2018 0.0190 0.0190 0.0165 0.0165 4,493,012 -0.00(-1.49%)
Feb 14, 2018 0.0155 0.0176 0.0155 0.0168 3,258,505 +0.00(+9.48%)
Feb 13, 2018 0.0158 0.0160 0.0145 0.0153 2,094,626 -0.00(-2.55%)
Feb 12, 2018 0.0145 0.0160 0.0140 0.0157 3,781,011 +0.00(+4.67%)
Feb 09, 2018 0.0165 0.0170 0.0138 0.0150 4,306,171 -0.00(-9.09%)
Feb 08, 2018 0.0184 0.0185 0.0160 0.0165 1,400,249 -0.00(-4.07%)
Feb 07, 2018 0.0170 0.0170 0.0160 0.0172 515,458 +0.00(+7.50%)
Feb 06, 2018 0.0178 0.0178 0.0150 0.0160 2,471,652 -0.00(-12.57%)
Feb 05, 2018 0.0176 0.0184 0.0171 0.0183 3,555,473 +0.00(+3.98%)
Feb 02, 2018 0.0202 0.0205 0.0175 0.0176 2,780,896 -0.00(-12.00%)
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.