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

Kona Gold Beverage Inc (OP: KGKG )

0.0007 -0.0003 (-30.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 0.0041 0.0045 0.0040 0.0045 3,277,667 +0.00(+12.50%)
Aug 30, 2016 0.0045 0.0050 0.0040 0.0040 5,354,252 -0.00(-11.11%)
Aug 29, 2016 0.0060 0.0063 0.0042 0.0045 1,798,915 -0.00(-25.00%)
Aug 26, 2016 0.0049 0.0060 0.0049 0.0060 449,083 +0.00(+3.81%)
Aug 25, 2016 0.0063 0.0063 0.0050 0.0058 1,019,768 +0.00(+11.15%)
Aug 24, 2016 0.0065 0.0065 0.0050 0.0052 1,010,000 -0.00(-20.00%)
Aug 23, 2016 0.0069 0.0070 0.0045 0.0065 305,458 +0.00(+50.12%)
Aug 22, 2016 0.0070 0.0070 0.0041 0.0043 5,726,198 -0.00(-38.14%)
Aug 19, 2016 0.0057 0.0070 0.0044 0.0070 104,000 +0.00(+4.48%)
Aug 18, 2016 0.0060 0.0070 0.0048 0.0067 2,345,782 +0.00(+17.54%)
Aug 17, 2016 0.0050 0.0062 0.0042 0.0057 2,415,170 -0.00(-18.57%)
Aug 16, 2016 0.0082 0.0087 0.0050 0.0070 5,085,359 -0.00(-14.63%)
Aug 15, 2016 0.0059 0.0088 0.0059 0.0082 3,897,069 +0.00(+46.43%)
Aug 12, 2016 0.0043 0.0056 0.0043 0.0056 2,662,697 +0.00(+30.23%)
Aug 11, 2016 0.0045 0.0045 0.0042 0.0043 401,609 -0.00(-2.27%)
Aug 10, 2016 0.0047 0.0054 0.0036 0.0044 2,446,459 +0.00(+10.00%)
Aug 09, 2016 0.0047 0.0050 0.0040 0.0040 1,484,000 +0.00(+0.00%)
Aug 08, 2016 0.0055 0.0055 0.0040 0.0040 1,277,230 -0.00(-4.76%)
Aug 05, 2016 0.0039 0.0048 0.0035 0.0042 3,521,472 +0.00(+20.00%)
Aug 04, 2016 0.0042 0.0045 0.0030 0.0035 3,691,100 -0.00(-7.89%)
Aug 03, 2016 0.0039 0.0045 0.0034 0.0038 2,470,946 -0.00(-1.55%)
Aug 02, 2016 0.0047 0.0050 0.0031 0.0039 4,970,059 -0.00(-21.22%)
Aug 01, 2016 0.0051 0.0051 0.0035 0.0049 3,461,443 -0.00(-3.51%)
Jul 29, 2016 0.0048 0.0055 0.0042 0.0051 570,686 +0.00(+5.79%)
Jul 28, 2016 0.0064 0.0064 0.0040 0.0048 4,728,367 -0.00(-25.00%)
Jul 27, 2016 0.0057 0.0069 0.0050 0.0064 844,754 +0.00(+12.28%)
Jul 26, 2016 0.0058 0.0058 0.0050 0.0057 591,505 +0.00(+14.00%)
Jul 25, 2016 0.0050 0.0061 0.0050 0.0050 5,085,745 -0.00(-5.66%)
Jul 22, 2016 0.0070 0.0070 0.0049 0.0053 4,824,850 -0.00(-28.38%)
Jul 21, 2016 0.0092 0.0096 0.0055 0.0074 1,531,428 -0.00(-23.71%)
Jul 20, 2016 0.0100 0.0143 0.0076 0.0097 5,039,783 -0.00(-11.82%)
Jul 19, 2016 0.0075 0.0117 0.0075 0.0110 8,093,207 +0.00(+46.67%)
Jul 18, 2016 0.0060 0.0082 0.0053 0.0075 2,295,164 +0.00(+25.00%)
Jul 15, 2016 0.0055 0.0060 0.0045 0.0060 453,418 +0.00(+9.09%)
Jul 13, 2016 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jul 12, 2016 0.0043 0.0055 0.0034 0.0055 86,673 +0.00(+27.91%)
Jul 11, 2016 0.0036 0.0055 0.0033 0.0043 2,209,369 -0.00(-25.86%)
Jul 08, 2016 0.0065 0.0037 0.0058 915,140 -0.00(-10.77%)
Jul 07, 2016 0.0060 0.0065 0.0035 0.0065 3,004,542 -0.00(-13.33%)
Jul 05, 2016 0.0061 0.0075 0.0061 0.0075 348,650 +0.00(+0.00%)
Jul 01, 2016 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jun 28, 2016 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jun 27, 2016 0.0071 0.0075 0.0050 0.0075 49,000 +0.00(+2.74%)
Jun 24, 2016 0.0072 0.0073 0.0069 0.0073 137,500 +0.00(+1.39%)
Jun 23, 2016 0.0055 0.0072 0.0050 0.0072 28,980 +0.00(+0.00%)
Jun 22, 2016 0.0068 0.0072 0.0050 0.0072 102,016 -0.00(-4.00%)
Jun 21, 2016 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+0.00%)
Jun 20, 2016 0.0070 0.0075 0.0050 0.0075 157,000 +0.00(+2.74%)
Jun 17, 2016 0.0070 0.0073 0.0050 0.0073 228,000 +0.00(+4.29%)
Jun 16, 2016 0.0070 0.0070 0.0036 0.0070 366,458 +0.00(+0.00%)
Jun 15, 2016 0.0070 0.0070 0.0068 0.0070 203,000 +0.00(+0.00%)
Jun 14, 2016 0.0060 0.0070 0.0060 0.0070 305,014 +0.00(+0.00%)
Jun 13, 2016 0.0070 0.0070 0.0069 0.0070 185,000 +0.00(+0.00%)
Jun 10, 2016 0.0050 0.0070 0.0035 0.0070 2,855,108 +0.00(+0.00%)
Jun 09, 2016 0.0060 0.0070 0.0060 0.0070 62,000 +0.00(+16.67%)
Jun 08, 2016 0.0066 0.0070 0.0050 0.0060 315,000 -0.00(-14.29%)
Jun 07, 2016 0.0060 0.0070 0.0060 0.0070 387,500 +0.00(+16.67%)
Jun 06, 2016 0.0080 0.0080 0.0060 0.0060 503,646 -0.00(-33.33%)
Jun 03, 2016 0.0075 0.0090 0.0075 0.0090 120,096 +0.00(+20.00%)
Jun 02, 2016 0.0080 0.0095 0.0050 0.0075 1,712,600 -0.00(-6.25%)
Jun 01, 2016 0.0100 0.0120 0.0049 0.0080 1,039,402 -0.00(-20.00%)
May 31, 2016 0.0125 0.0125 0.0093 0.0100 201,070 -0.00(-20.00%)
May 27, 2016 0.0125 0.0125 0.0125 0 -0.00(-7.41%)
May 26, 2016 0.0137 0.0139 0.0040 0.0135 356,572 -0.00(-1.46%)
May 25, 2016 0.0126 0.0140 0.0100 0.0137 2,185,549 +0.00(+9.60%)
May 24, 2016 0.0099 0.0125 0.0099 0.0125 791,100 +0.00(+25.00%)
May 23, 2016 0.0100 0.0110 0.0080 0.0100 407,224 +0.00(+0.00%)
May 20, 2016 0.0084 0.0100 0.0065 0.0100 751,540 +0.00(+17.65%)
May 19, 2016 0.0078 0.0089 0.0060 0.0085 853,030 -0.00(-2.30%)
May 18, 2016 0.0026 0.0087 0.0025 0.0087 6,638,176 +0.00(+123.08%)
May 17, 2016 0.0039 0.0039 0.0025 0.0039 1,600,000 +0.00(+8.33%)
May 16, 2016 0.0032 0.0037 0.0026 0.0036 3,299,961 +0.00(+12.50%)
May 13, 2016 0.0040 0.0040 0.0024 0.0032 2,501,329 -0.00(-28.89%)
May 12, 2016 0.0027 0.0045 0.0025 0.0045 5,885,062 -0.00(-10.00%)
May 11, 2016 0.0058 0.0058 0.0030 0.0050 1,700,505 -0.00(-13.79%)
May 10, 2016 0.0070 0.0070 0.0030 0.0058 2,146,460 -0.00(-17.14%)
May 09, 2016 0.0050 0.0070 0.0050 0.0070 23,400 +0.00(+0.00%)
May 06, 2016 0.0060 0.0070 0.0060 0.0070 20,000 +0.00(+40.00%)
May 05, 2016 0.0058 0.0058 0.0050 0.0050 307,620 -0.00(-11.50%)
May 04, 2016 0.0060 0.0060 0.0056 0.0056 910,698 +0.00(+0.62%)
May 03, 2016 0.0051 0.0060 0.0045 0.0056 514,076 +0.00(+7.98%)
May 02, 2016 0.0051 0.0060 0.0045 0.0052 1,031,910 -0.00(-34.18%)
Apr 28, 2016 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Apr 27, 2016 0.0082 0.0082 0.0059 0.0080 186,500 +0.00(+8.11%)
Apr 26, 2016 0.0059 0.0074 0.0045 0.0074 423,333 +0.00(+0.00%)
Apr 25, 2016 0.0060 0.0074 0.0060 0.0074 390,513 -0.00(-1.33%)
Apr 22, 2016 0.0075 0.0075 0.0075 0.0075 7,814 +0.00(+0.00%)
Apr 21, 2016 0.0065 0.0072 0.0043 0.0075 302,000 +0.00(+7.14%)
Apr 20, 2016 0.0060 0.0082 0.0041 0.0070 462,250 -0.00(-15.66%)
Apr 19, 2016 0.0059 0.0083 0.0059 0.0083 4,901 -0.00(-1.19%)
Apr 18, 2016 0.0059 0.0084 0.0059 0.0084 194,100 -0.00(-1.18%)
Apr 15, 2016 0.0060 0.0085 0.0059 0.0085 474,850 -0.00(-12.37%)
Apr 14, 2016 0.0070 0.0097 0.0061 0.0097 87,350 +0.00(+38.57%)
Apr 13, 2016 0.0070 0.0070 0.0070 0.0070 28,000 +0.00(+0.00%)
Apr 12, 2016 0.0050 0.0070 0.0040 0.0070 300,500 +0.00(+0.00%)
Apr 11, 2016 0.0070 0.0070 0.0050 0.0070 352,800 +0.00(+0.00%)
Apr 08, 2016 0.0067 0.0070 0.0067 0.0070 46,000 +0.00(+16.67%)
Apr 07, 2016 0.0061 0.0070 0.0060 0.0060 282,199 +0.00(+0.00%)
Apr 06, 2016 0.0060 0.0060 0.0060 0.0060 17,350 +0.00(+0.00%)
Apr 05, 2016 0.0070 0.0070 0.0060 0.0060 76,200 -0.00(-14.29%)
Apr 04, 2016 0.0088 0.0088 0.0060 0.0070 155,150 -0.00(-0.53%)
Apr 01, 2016 0.0080 0.0088 0.0052 0.0070 3,781,155 -0.00(-29.63%)
Mar 31, 2016 0.0145 0.0145 0.0070 0.0100 720,000 +0.00(+0.00%)
Mar 30, 2016 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+42.86%)
Mar 29, 2016 0.0085 0.0120 0.0070 0.0070 460,000 -0.00(-22.22%)
Mar 28, 2016 0.0081 0.0130 0.0070 0.0090 595,600 -0.01(-35.71%)
Mar 24, 2016 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Mar 23, 2016 0.0150 0.0160 0.0081 0.0150 665,561 +0.00(+0.00%)
Mar 22, 2016 0.0110 0.0184 0.0080 0.0150 1,915,090 +0.00(+50.00%)
Mar 21, 2016 0.0100 0.0100 0.0070 0.0100 293,864 -0.00(-28.57%)
Mar 18, 2016 0.0140 0.0140 0.0090 0.0140 915,400 -0.00(-15.15%)
Mar 17, 2016 0.0072 0.0165 0.0072 0.0165 919,700 +0.01(+76.79%)
Mar 16, 2016 0.0119 0.0119 0.0071 0.0093 636,350 +0.00(+27.85%)
Mar 15, 2016 0.0120 0.0140 0.0062 0.0073 1,496,688 -0.00(-39.17%)
Mar 14, 2016 0.0132 0.0132 0.0118 0.0120 125,000 +0.00(+9.09%)
Mar 11, 2016 0.0140 0.0150 0.0100 0.0110 184,536 -0.01(-42.11%)
Mar 10, 2016 0.0090 0.0199 0.0090 0.0190 77,383 -0.00(-13.64%)
Mar 09, 2016 0.0170 0.0220 0.0170 0.0220 125,667 +0.01(+57.14%)
Mar 08, 2016 0.0190 0.0250 0.0135 0.0140 129,521 -0.00(-18.13%)
Mar 07, 2016 0.0180 0.0180 0.0170 0.0171 120,000 -0.00(-14.50%)
Mar 04, 2016 0.0210 0.0210 0.0135 0.0200 177,942 +0.00(+3.09%)
Mar 03, 2016 0.0250 0.0250 0.0135 0.0194 426,711 -0.01(-22.40%)
Mar 02, 2016 0.0290 0.0290 0.0131 0.0250 1,804,174 -0.00(-7.41%)
Mar 01, 2016 0.0060 0.0335 0.0060 0.0270 4,426,797 +0.02(+350.00%)
Feb 29, 2016 0.0059 0.0060 0.0052 0.0060 945,303 +0.00(+0.00%)
Feb 25, 2016 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Feb 24, 2016 0.0050 0.0060 0.0050 0.0059 8,932 -0.00(-4.07%)
Feb 23, 2016 0.0062 0.0062 0.0062 0.0062 166 -0.00(-31.67%)
Feb 19, 2016 0.0090 0.0090 0.0090 1 +0.00(+12.50%)
Feb 12, 2016 0.0080 0.0080 0.0080 0 +0.00(+10.65%)
Feb 11, 2016 0.0080 0.0080 0.0072 0.0072 17,060 +0.00(+3.29%)
Feb 10, 2016 0.0079 0.0080 0.0070 0.0070 208,517 -0.00(-22.22%)
Feb 09, 2016 0.0100 0.0100 0.0090 0.0090 80,000 -0.00(-25.00%)
Feb 05, 2016 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Feb 04, 2016 0.0100 0.0100 0.0100 0.0100 4,333 +0.00(+0.00%)
Feb 01, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 29, 2016 0.0100 0.0100 0.0100 0.0100 100 +0.00(+1.01%)
Jan 28, 2016 0.0099 0.0099 0.0099 0.0099 666 -0.00(-1.00%)
Jan 27, 2016 0.0099 0.0100 0.0099 0.0100 1,100,679 +0.00(+0.00%)
Jan 26, 2016 0.0099 0.0100 0.0099 0.0100 2,022 +0.00(+25.00%)
Jan 25, 2016 0.0180 0.0180 0.0080 0.0080 221,332 -0.01(-61.90%)
Jan 22, 2016 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+0.00%)
Jan 20, 2016 0.0210 0.0210 0.0210 0 +0.01(+40.00%)
Jan 19, 2016 0.0150 0.0150 0.0150 0.0150 2,500 +0.00(+0.00%)
Jan 15, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 13, 2016 0.0150 0.0150 0.0150 22 +0.00(+0.00%)
Jan 12, 2016 0.0150 0.0150 0.0150 0.0150 133 +0.01(+650.00%)
Jan 11, 2016 0.0020 0.0020 0.0020 0.0020 63,778 +0.00(+0.00%)
Jan 08, 2016 0.0020 0.0020 0.0020 0.0020 532 -0.03(-93.31%)
Jan 04, 2016 0.0299 0.0299 0.0299 0 +0.03(+1395.00%)
Dec 31, 2015 0.0020 0.0020 0.0020 0 +0.00(+81.82%)
Dec 30, 2015 0.0011 0.0011 0.0011 0.0011 666 +0.00(+0.00%)
Dec 24, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 23, 2015 0.0050 0.0299 0.0011 0.0011 8,879 +0.00(+0.00%)
Dec 21, 2015 0.0011 0.0011 0.0011 0 -0.00(-78.00%)
Dec 18, 2015 0.0050 0.0050 0.0050 0.0050 4,633 +0.00(+0.00%)
Dec 16, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 15, 2015 0.0050 0.0050 0.0050 0.0050 8,088 +0.00(+0.00%)
Dec 11, 2015 0.0050 0.0050 0.0050 2 +0.00(+0.00%)
Dec 07, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 02, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 30, 2015 0.0050 0.0050 0.0050 0 -0.01(-66.67%)
Nov 23, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 17, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 12, 2015 0.0150 0.0150 0.0150 0.0150 5,523 +0.00(+0.00%)
Nov 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 04, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 03, 2015 0.0150 0.0150 0.0150 0.0150 495 +0.00(+0.00%)
Oct 30, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 29, 2015 0.0150 0.0150 0.0150 0.0150 625 +0.00(+0.00%)
Oct 28, 2015 0.0150 0.0150 0.0150 0.0150 5,806 +0.00(+0.00%)
Oct 22, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 19, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 16, 2015 0.0150 0.0150 0.0150 0.0150 283 +0.00(+0.00%)
Oct 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 09, 2015 0.0150 0.0150 0.0150 1 -0.01(-50.00%)
Oct 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 02, 2015 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Oct 01, 2015 0.0150 0.0150 0.0150 0.0150 1,666 +0.00(+0.00%)
Sep 29, 2015 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Sep 28, 2015 0.0300 0.0315 0.0300 0.0300 5,961 +0.00(+0.00%)
Sep 24, 2015 0.0300 0.0300 0.0300 80 +0.00(+0.00%)
Sep 23, 2015 0.0315 0.0450 0.0300 0.0300 8,794 +0.00(+0.00%)
Sep 22, 2015 0.0300 0.0300 0.0300 0.0300 2,466 +0.00(+0.00%)
Sep 21, 2015 0.0300 0.0300 0.0300 0.0300 1,332 +0.00(+0.00%)
Sep 18, 2015 0.0300 0.0300 0.0300 0.0300 1,191 -0.04(-56.40%)
Sep 15, 2015 0.0688 0.0688 0.0688 0 +0.04(+129.33%)
Sep 11, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0.0200 1,363 -0.00(-9.09%)
Sep 09, 2015 0.0220 0.0220 0.0220 0.0220 334 -0.02(-45.00%)
Sep 03, 2015 0.0400 0.0400 0.0400 0 +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.