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 (%)
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%)
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%)
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.