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

Kona Gold Beverage Inc (OP: KGKG )

0.0012 -0.0001 (-7.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2016 0.0052 0.0074 0.0045 0.0074 1,667,873 +0.00(+32.14%)
Oct 28, 2016 0.0047 0.0057 0.0045 0.0056 2,432,538 +0.00(+33.33%)
Oct 27, 2016 0.0030 0.0055 0.0030 0.0042 904,465 -0.00(-20.75%)
Oct 26, 2016 0.0053 0.0054 0.0045 0.0053 3,193,811 +0.00(+0.00%)
Oct 25, 2016 0.0055 0.0056 0.0044 0.0053 5,458,700 -0.00(-3.64%)
Oct 24, 2016 0.0052 0.0055 0.0048 0.0055 6,685,217 +0.00(+14.58%)
Oct 21, 2016 0.0050 0.0050 0.0038 0.0048 10,746,028 +0.00(+2.13%)
Oct 20, 2016 0.0045 0.0047 0.0035 0.0047 6,230,268 +0.00(+11.90%)
Oct 19, 2016 0.0046 0.0046 0.0034 0.0042 4,497,949 +0.00(+2.44%)
Oct 18, 2016 0.0036 0.0046 0.0036 0.0041 21,196,708 +0.00(+13.89%)
Oct 17, 2016 0.0030 0.0038 0.0029 0.0036 4,607,908 +0.00(+24.14%)
Oct 14, 2016 0.0027 0.0030 0.0025 0.0029 8,308,231 +0.00(+0.00%)
Oct 13, 2016 0.0039 0.0039 0.0024 0.0029 16,880,486 -0.00(-23.68%)
Oct 12, 2016 0.0030 0.0038 0.0029 0.0038 3,424,350 +0.00(+22.58%)
Oct 11, 2016 0.0025 0.0034 0.0021 0.0031 22,621,264 -0.00(-16.22%)
Oct 10, 2016 0.0050 0.0050 0.0030 0.0037 10,443,900 -0.00(-26.00%)
Oct 07, 2016 0.0050 0.0053 0.0038 0.0050 1,532,110 -0.00(-9.09%)
Oct 06, 2016 0.0060 0.0060 0.0030 0.0055 10,211,171 -0.00(-6.78%)
Oct 05, 2016 0.0055 0.0065 0.0045 0.0059 1,554,853 +0.00(+7.27%)
Oct 04, 2016 0.0055 0.0055 0.0036 0.0055 594,114 +0.00(+12.24%)
Oct 03, 2016 0.0044 0.0049 0.0043 0.0049 732,151 +0.00(+11.36%)
Sep 30, 2016 0.0026 0.0048 0.0026 0.0044 1,538,516 +0.00(+4.76%)
Sep 29, 2016 0.0034 0.0042 0.0033 0.0042 889,212 +0.00(+7.69%)
Sep 28, 2016 0.0039 0.0039 0.0033 0.0039 845,378 +0.00(+0.00%)
Sep 27, 2016 0.0039 0.0039 0.0033 0.0039 626,266 +0.00(+0.00%)
Sep 26, 2016 0.0039 0.0039 0.0036 0.0039 103,601 +0.00(+0.00%)
Sep 23, 2016 0.0040 0.0040 0.0030 0.0039 360,650 +0.00(+30.00%)
Sep 22, 2016 0.0037 0.0042 0.0022 0.0030 1,576,494 -0.00(-18.92%)
Sep 21, 2016 0.0031 0.0037 0.0021 0.0037 4,374,834 +0.00(+42.31%)
Sep 20, 2016 0.0032 0.0032 0.0021 0.0026 1,233,852 -0.00(-18.75%)
Sep 19, 2016 0.0032 0.0039 0.0021 0.0032 1,296,533 +0.00(+14.29%)
Sep 16, 2016 0.0024 0.0028 0.0023 0.0028 413,160 +0.00(+12.00%)
Sep 15, 2016 0.0035 0.0035 0.0020 0.0025 9,632,922 -0.00(-13.79%)
Sep 14, 2016 0.0030 0.0034 0.0021 0.0029 11,477,750 -0.00(-17.14%)
Sep 13, 2016 0.0030 0.0035 0.0030 0.0035 93,800 +0.00(+16.67%)
Sep 12, 2016 0.0032 0.0036 0.0029 0.0030 1,546,787 +0.00(+0.00%)
Sep 09, 2016 0.0045 0.0045 0.0022 0.0030 11,976,357 -0.00(-33.33%)
Sep 08, 2016 0.0046 0.0055 0.0030 0.0045 3,351,566 -0.00(-10.00%)
Sep 07, 2016 0.0040 0.0051 0.0033 0.0050 250,332 -0.00(-3.85%)
Sep 06, 2016 0.0032 0.0055 0.0032 0.0052 193,269 +0.00(+15.56%)
Sep 02, 2016 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Sep 01, 2016 0.0048 0.0050 0.0025 0.0050 30,694 +0.00(+11.11%)
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%)
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.