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 (%)
Nov 30, 2017 0.0080 0.0080 0.0065 0.0078 1,398,251 -0.00(-1.27%)
Nov 29, 2017 0.0077 0.0085 0.0072 0.0079 2,411,783 +0.00(+6.76%)
Nov 28, 2017 0.0069 0.0074 0.0060 0.0074 2,310,132 +0.00(+7.25%)
Nov 27, 2017 0.0070 0.0070 0.0057 0.0069 570,363 +0.00(+6.15%)
Nov 24, 2017 0.0070 0.0070 0.0050 0.0065 7,558,586 -0.00(-7.14%)
Nov 22, 2017 0.0056 0.0070 0.0056 0.0070 5,021,824 +0.00(+16.67%)
Nov 21, 2017 0.0058 0.0062 0.0056 0.0060 2,694,843 +0.00(+3.45%)
Nov 20, 2017 0.0061 0.0064 0.0056 0.0058 1,946,169 -0.00(-6.45%)
Nov 17, 2017 0.0074 0.0074 0.0058 0.0062 2,676,721 +0.00(+8.77%)
Nov 16, 2017 0.0064 0.0064 0.0055 0.0057 5,073,899 -0.00(-12.31%)
Nov 15, 2017 0.0070 0.0070 0.0056 0.0065 1,762,772 +0.00(+6.56%)
Nov 14, 2017 0.0065 0.0069 0.0061 0.0061 1,505,543 -0.00(-11.59%)
Nov 13, 2017 0.0060 0.0070 0.0060 0.0069 1,654,294 +0.00(+15.00%)
Nov 10, 2017 0.0065 0.0066 0.0060 0.0060 2,257,227 -0.00(-1.64%)
Nov 09, 2017 0.0060 0.0065 0.0060 0.0061 688,969 -0.00(-6.15%)
Nov 08, 2017 0.0063 0.0065 0.0060 0.0065 1,648,015 +0.00(+1.56%)
Nov 07, 2017 0.0066 0.0069 0.0063 0.0064 2,643,460 -0.00(-7.25%)
Nov 06, 2017 0.0072 0.0072 0.0063 0.0069 924,785 +0.00(+6.15%)
Nov 03, 2017 0.0066 0.0076 0.0065 0.0065 6,452,412 -0.00(-9.72%)
Nov 02, 2017 0.0070 0.0073 0.0066 0.0072 2,814,046 +0.00(+7.46%)
Nov 01, 2017 0.0072 0.0077 0.0066 0.0067 2,396,521 -0.00(-16.25%)
Oct 31, 2017 0.0073 0.0085 0.0066 0.0080 6,517,096 +0.00(+17.65%)
Oct 30, 2017 0.0077 0.0077 0.0068 0.0068 7,325,593 -0.00(-20.00%)
Oct 27, 2017 0.0072 0.0099 0.0069 0.0085 1,883,988 +0.00(+18.06%)
Oct 26, 2017 0.0068 0.0072 0.0068 0.0072 745,500 +0.00(+5.88%)
Oct 25, 2017 0.0072 0.0072 0.0068 0.0068 856,749 +0.00(+0.00%)
Oct 24, 2017 0.0069 0.0072 0.0064 0.0068 1,579,361 +0.00(+4.62%)
Oct 23, 2017 0.0075 0.0080 0.0063 0.0065 3,114,188 -0.00(-17.72%)
Oct 20, 2017 0.0073 0.0080 0.0069 0.0079 1,763,810 +0.00(+0.00%)
Oct 19, 2017 0.0071 0.0079 0.0067 0.0079 1,960,226 +0.00(+6.76%)
Oct 18, 2017 0.0072 0.0075 0.0070 0.0074 7,692,169 +0.00(+2.78%)
Oct 17, 2017 0.0072 0.0076 0.0070 0.0072 301,546 -0.00(-5.26%)
Oct 16, 2017 0.0075 0.0076 0.0070 0.0076 371,597 +0.00(+8.57%)
Oct 13, 2017 0.0083 0.0083 0.0067 0.0070 5,417,628 -0.00(-15.66%)
Oct 12, 2017 0.0088 0.0088 0.0075 0.0083 2,731,858 +0.00(+3.75%)
Oct 11, 2017 0.0085 0.0087 0.0080 0.0080 1,683,597 -0.00(-16.67%)
Oct 10, 2017 0.0100 0.0100 0.0080 0.0096 5,025,509 +0.00(+1.05%)
Oct 09, 2017 0.0090 0.0104 0.0085 0.0095 294,233 +0.00(+5.56%)
Oct 06, 2017 0.0090 0.0095 0.0080 0.0090 745,343 -0.00(-6.25%)
Oct 05, 2017 0.0094 0.0104 0.0082 0.0096 1,434,068 +0.00(+5.49%)
Oct 04, 2017 0.0089 0.0100 0.0072 0.0091 3,780,952 +0.00(+1.11%)
Oct 03, 2017 0.0103 0.0103 0.0085 0.0090 6,403,423 -0.00(-10.45%)
Oct 02, 2017 0.0095 0.0107 0.0092 0.0100 3,301,182 +0.00(+5.79%)
Sep 29, 2017 0.0102 0.0103 0.0092 0.0095 2,300,635 -0.00(-12.04%)
Sep 28, 2017 0.0106 0.0109 0.0095 0.0108 3,773,928 +0.00(+1.89%)
Sep 27, 2017 0.0098 0.0116 0.0095 0.0106 3,463,637 +0.00(+6.00%)
Sep 26, 2017 0.0100 0.0102 0.0097 0.0100 3,123,106 +0.00(+0.00%)
Sep 25, 2017 0.0135 0.0135 0.0100 0.0100 4,416,830 -0.00(-25.93%)
Sep 22, 2017 0.0106 0.0135 0.0097 0.0135 1,495,161 +0.00(+27.96%)
Sep 21, 2017 0.0109 0.0112 0.0100 0.0106 964,156 -0.00(-2.31%)
Sep 20, 2017 0.0112 0.0112 0.0100 0.0108 322,782 +0.00(+8.00%)
Sep 19, 2017 0.0107 0.0107 0.0096 0.0100 1,096,753 -0.00(-8.26%)
Sep 18, 2017 0.0114 0.0114 0.0096 0.0109 45,864 +0.00(+3.81%)
Sep 15, 2017 0.0100 0.0114 0.0100 0.0105 2,256,761 -0.00(-4.55%)
Sep 14, 2017 0.0116 0.0117 0.0098 0.0110 3,537,600 -0.00(-4.54%)
Sep 13, 2017 0.0107 0.0117 0.0095 0.0115 518,508 +0.00(+7.69%)
Sep 12, 2017 0.0105 0.0118 0.0100 0.0107 4,260,385 +0.00(+0.00%)
Sep 11, 2017 0.0100 0.0108 0.0100 0.0107 254,283 +0.00(+0.00%)
Sep 08, 2017 0.0112 0.0112 0.0100 0.0107 2,274,505 -0.00(-5.31%)
Sep 07, 2017 0.0108 0.0113 0.0100 0.0113 4,543,530 +0.00(+0.00%)
Sep 06, 2017 0.0114 0.0119 0.0106 0.0113 1,094,591 +0.00(+3.67%)
Sep 05, 2017 0.0133 0.0133 0.0109 0.0109 4,564,789 -0.00(-18.53%)
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.