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

Kona Gold Beverage Inc (OP: KGKG )

0.0015 -0.0001 (-6.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 (%)
Apr 28, 2017 0.0077 0.0080 0.0069 0.0070 1,351,146 -0.00(-3.45%)
Apr 27, 2017 0.0085 0.0085 0.0070 0.0073 1,369,414 -0.00(-9.37%)
Apr 26, 2017 0.0089 0.0090 0.0078 0.0080 644,523 -0.00(-10.11%)
Apr 25, 2017 0.0095 0.0095 0.0081 0.0089 476,211 +0.00(+2.30%)
Apr 24, 2017 0.0095 0.0095 0.0079 0.0087 1,717,571 -0.00(-8.42%)
Apr 21, 2017 0.0090 0.0095 0.0085 0.0095 657,966 +0.00(+9.83%)
Apr 20, 2017 0.0074 0.0095 0.0074 0.0086 1,866,833 +0.00(+9.49%)
Apr 19, 2017 0.0082 0.0082 0.0070 0.0079 2,059,468 -0.00(-1.25%)
Apr 18, 2017 0.0092 0.0092 0.0079 0.0080 2,054,322 -0.00(-8.05%)
Apr 17, 2017 0.0080 0.0099 0.0079 0.0087 1,905,022 +0.00(+10.13%)
Apr 13, 2017 0.0086 0.0099 0.0078 0.0079 1,437,379 -0.00(-8.14%)
Apr 12, 2017 0.0086 0.0110 0.0079 0.0086 1,837,829 +0.00(+0.00%)
Apr 11, 2017 0.0089 0.0114 0.0086 0.0086 1,311,925 -0.00(-4.44%)
Apr 10, 2017 0.0100 0.0115 0.0085 0.0090 4,677,724 -0.00(-21.74%)
Apr 07, 2017 0.0172 0.0078 0.0115 9,056,543 -0.01(-32.98%)
Apr 06, 2017 0.0170 0.0199 0.0141 0.0172 10,789,247 +0.00(+7.25%)
Apr 05, 2017 0.0145 0.0186 0.0130 0.0160 11,979,995 +0.00(+30.08%)
Apr 04, 2017 0.0116 0.0135 0.0112 0.0123 3,349,928 +0.00(+9.82%)
Apr 03, 2017 0.0120 0.0120 0.0098 0.0112 8,967,864 +0.00(+17.89%)
Mar 31, 2017 0.0100 0.0100 0.0080 0.0095 4,038,425 +0.00(+3.34%)
Mar 30, 2017 0.0094 0.0101 0.0076 0.0092 3,987,575 -0.00(-2.20%)
Mar 29, 2017 0.0083 0.0110 0.0081 0.0094 8,127,323 +0.00(+18.99%)
Mar 28, 2017 0.0076 0.0092 0.0071 0.0079 6,195,760 +0.00(+0.00%)
Mar 27, 2017 0.0260 0.0260 0.0050 0.0079 9,869,120 +0.00(+58.00%)
Mar 24, 2017 0.0058 0.0060 0.0048 0.0050 17,019,592 -0.00(-12.28%)
Mar 23, 2017 0.0065 0.0065 0.0052 0.0057 6,543,862 -0.00(-9.52%)
Mar 22, 2017 0.0068 0.0069 0.0051 0.0063 12,149,369 -0.00(-8.70%)
Mar 21, 2017 0.0070 0.0070 0.0061 0.0069 5,388,510 +0.00(+0.00%)
Mar 20, 2017 0.0070 0.0070 0.0055 0.0069 4,504,214 +0.00(+16.95%)
Mar 17, 2017 0.0059 0.0059 0.0051 0.0059 6,081,248 +0.00(+5.36%)
Mar 16, 2017 0.0075 0.0075 0.0050 0.0056 17,985,752 -0.00(-25.33%)
Mar 15, 2017 0.0060 0.0075 0.0050 0.0075 5,902,857 +0.00(+10.29%)
Mar 14, 2017 0.0067 0.0068 0.0058 0.0068 1,973,239 -0.00(-5.56%)
Mar 13, 2017 0.0063 0.0072 0.0057 0.0072 1,784,030 +0.00(+24.14%)
Mar 10, 2017 0.0070 0.0072 0.0057 0.0058 815,652 -0.00(-13.43%)
Mar 09, 2017 0.0071 0.0077 0.0063 0.0067 778,013 -0.00(-4.29%)
Mar 08, 2017 0.0068 0.0075 0.0060 0.0070 5,338,027 -0.00(-2.78%)
Mar 07, 2017 0.0077 0.0080 0.0068 0.0072 1,281,621 -0.00(-6.49%)
Mar 06, 2017 0.0080 0.0080 0.0068 0.0077 300,865 -0.00(-4.94%)
Mar 03, 2017 0.0078 0.0082 0.0075 0.0081 526,318 +0.00(+5.19%)
Mar 02, 2017 0.0075 0.0082 0.0070 0.0077 905,066 -0.00(-3.75%)
Mar 01, 2017 0.0077 0.0080 0.0071 0.0080 1,827,311 +0.00(+6.67%)
Feb 28, 2017 0.0084 0.0084 0.0070 0.0075 3,882,257 +0.00(+13.64%)
Feb 27, 2017 0.0070 0.0086 0.0065 0.0066 5,642,147 -0.00(-23.26%)
Feb 24, 2017 0.0088 0.0093 0.0050 0.0086 12,374,002 -0.00(-2.27%)
Feb 23, 2017 0.0079 0.0093 0.0079 0.0088 5,270,999 +0.00(+12.82%)
Feb 22, 2017 0.0069 0.0090 0.0055 0.0078 15,299,541 +0.00(+95.00%)
Feb 21, 2017 0.0046 0.0048 0.0036 0.0040 2,818,410 -0.00(-11.11%)
Feb 17, 2017 0.0045 0.0045 0.0045 0 -0.00(-27.42%)
Feb 16, 2017 0.0064 0.0064 0.0055 0.0062 1,259,859 -0.00(-3.13%)
Feb 15, 2017 0.0065 0.0065 0.0055 0.0064 1,903,768 -0.00(-1.54%)
Feb 14, 2017 0.0063 0.0078 0.0055 0.0065 1,287,776 -0.00(-16.67%)
Feb 13, 2017 0.0085 0.0085 0.0065 0.0078 1,891,672 +0.00(+4.00%)
Feb 10, 2017 0.0075 0.0075 0.0066 0.0075 800,782 +0.00(+1.35%)
Feb 09, 2017 0.0125 0.0125 0.0061 0.0074 2,328,175 +0.00(+7.25%)
Feb 08, 2017 0.0050 0.0070 0.0050 0.0069 1,545,738 +0.00(+38.00%)
Feb 07, 2017 0.0069 0.0069 0.0050 0.0050 4,826,823 -0.00(-26.47%)
Feb 06, 2017 0.0060 0.0100 0.0060 0.0068 1,296,558 -0.00(-1.45%)
Feb 03, 2017 0.0075 0.0088 0.0063 0.0069 1,024,692 -0.00(-8.00%)
Feb 02, 2017 0.0090 0.0090 0.0062 0.0075 3,697,081 -0.00(-16.67%)
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.