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

Kaival Brands Innovations Group (OP: KAVL )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.1650 0.1880 0.0630 0.1591 1,677,100 +0.01(+9.72%)
May 28, 2020 0.0600 0.1900 0.0600 0.1450 1,381,990 +0.08(+141.67%)
May 27, 2020 0.0700 0.0700 0.0475 0.0600 16,000 -0.01(-14.29%)
May 26, 2020 0.0600 0.0700 0.0600 0.0700 108,402 +0.03(+55.56%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 3,100 -0.01(-25.00%)
May 21, 2020 0.0600 0.0600 0.0500 0.0600 47,000 -0.01(-7.69%)
May 20, 2020 0.0725 0.0725 0.0600 0.0650 31,124 +0.01(+8.33%)
May 19, 2020 0.0645 0.0645 0.0600 0.0600 38,500 +0.00(+1.69%)
May 18, 2020 0.0623 0.0635 0.0590 0.0590 314,069 +0.00(+0.00%)
May 15, 2020 0.0600 0.0645 0.0550 0.0590 50,200 -0.01(-13.24%)
May 14, 2020 0.0700 0.0700 0.0565 0.0680 110,420 +0.01(+23.64%)
May 13, 2020 0.0578 0.0578 0.0550 0.0550 70,433 -0.00(-8.33%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0600 88,270 -0.00(-4.00%)
May 08, 2020 0.0600 0.0700 0.0583 0.0625 59,200 -0.00(-6.02%)
May 07, 2020 0.0655 0.0700 0.0630 0.0665 117,158 -0.00(-5.00%)
May 06, 2020 0.0697 0.0700 0.0680 0.0700 89,700 +0.00(+0.00%)
May 05, 2020 0.0666 0.0700 0.0655 0.0700 126,740 +0.00(+0.00%)
May 04, 2020 0.0650 0.0700 0.0650 0.0700 5,450 -0.00(-2.78%)
May 01, 2020 0.0720 0.0739 0.0720 0.0720 71,800 +0.01(+15.20%)
Apr 30, 2020 0.0620 0.0730 0.0620 0.0625 13,717 -0.01(-14.38%)
Apr 29, 2020 0.0700 0.0730 0.0600 0.0730 130,900 +0.00(+6.57%)
Apr 28, 2020 0.0700 0.0700 0.0685 0.0685 41,000 +0.00(+1.33%)
Apr 27, 2020 0.0675 0.0681 0.0675 0.0676 76,400 +0.00(+6.46%)
Apr 24, 2020 0.0700 0.0700 0.0635 0.0635 16,900 -0.01(-9.29%)
Apr 23, 2020 0.0700 0.0720 0.0700 0.0700 154,855 +0.01(+7.69%)
Apr 21, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 84,800 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0661 0.0600 0.0600 308,700 -0.01(-7.69%)
Apr 16, 2020 0.0730 0.0730 0.0650 0.0650 38,500 -0.00(-1.66%)
Apr 15, 2020 0.0675 0.0740 0.0588 0.0661 152,575 -0.00(-2.07%)
Apr 14, 2020 0.0673 0.0749 0.0673 0.0675 1,414,900 +0.00(+0.75%)
Apr 13, 2020 0.0573 0.0670 0.0550 0.0670 498,865 +0.01(+16.93%)
Apr 09, 2020 0.0546 0.0573 0.0546 0.0573 192,600 +0.00(+5.14%)
Apr 08, 2020 0.0523 0.0546 0.0450 0.0545 121,922 +0.00(+4.21%)
Apr 07, 2020 0.0499 0.0523 0.0499 0.0523 266,141 +0.01(+12.72%)
Apr 06, 2020 0.0400 0.0500 0.0400 0.0464 615,695 +0.01(+16.00%)
Apr 03, 2020 0.0320 0.0400 0.0320 0.0400 132,000 +0.00(+14.29%)
Apr 02, 2020 0.0290 0.0350 0.0290 0.0350 102,000 +0.01(+20.69%)
Apr 01, 2020 0.0288 0.0291 0.0270 0.0290 216,813 +0.00(+7.41%)
Mar 31, 2020 0.0250 0.0270 0.0250 0.0270 124,466 +0.00(+13.45%)
Mar 30, 2020 0.0275 0.0290 0.0160 0.0238 411,934 -0.01(-35.68%)
Mar 27, 2020 0.0350 0.0370 0.0350 0.0370 76,700 -0.00(-7.50%)
Mar 25, 2020 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Mar 24, 2020 0.0477 0.0477 0.0300 0.0470 138,900 +0.00(+9.81%)
Mar 23, 2020 0.0477 0.0477 0.0261 0.0428 218,204 -0.00(-8.35%)
Mar 20, 2020 0.0499 0.0500 0.0467 0.0467 294,500 -0.00(-1.68%)
Mar 19, 2020 0.0450 0.0475 0.0450 0.0475 46,222 +0.01(+35.71%)
Mar 17, 2020 0.0350 0.0350 0.0350 0 -0.01(-27.08%)
Mar 13, 2020 0.0480 0.0480 0.0480 0 -0.00(-4.19%)
Mar 12, 2020 0.0500 0.0523 0.0495 0.0501 457,014 +0.00(+1.21%)
Mar 11, 2020 0.0495 0.0495 0.0439 0.0495 22,046 +0.00(+1.02%)
Mar 10, 2020 0.0490 0.0493 0.0490 0.0490 139,054 +0.00(+0.20%)
Mar 09, 2020 0.0430 0.0489 0.0417 0.0489 486,665 +0.00(+8.67%)
Mar 06, 2020 0.0473 0.0473 0.0358 0.0450 463,800 +0.02(+82.93%)
Mar 05, 2020 0.0300 0.0300 0.0205 0.0246 86,400 -0.00(-1.60%)
Mar 03, 2020 0.0250 0.0250 0.0250 0 -0.01(-35.90%)
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.