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

Resonate Blends Inc (OP: KOAN )

0.0324 +0.0029 (+9.83%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 24, 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 (%)
Dec 31, 2021 0.2801 0.3399 0.2700 0.3399 26,897 +0.06(+21.35%)
Dec 30, 2021 0.2801 0.2801 0.2801 0.2801 9,200 -0.02(-6.63%)
Dec 29, 2021 0.3000 0.3000 0.2900 0.3000 19,325 +0.02(+7.07%)
Dec 28, 2021 0.2802 0.2802 0.2802 0.2802 3,001 -0.02(-6.60%)
Dec 23, 2021 0.3000 0.3000 0.3000 24 -0.04(-12.54%)
Dec 22, 2021 0.3000 0.3530 0.3000 0.3430 2,800 -0.01(-3.98%)
Dec 21, 2021 0.3224 0.3574 0.2900 0.3572 21,840 +0.08(+27.53%)
Dec 20, 2021 0.2801 0.3696 0.2801 0.2801 461 -0.00(-0.04%)
Dec 17, 2021 0.2802 0.2802 0.2802 0.2802 434 -0.09(-25.22%)
Dec 16, 2021 0.3747 0.3780 0.2810 0.3747 5,450 +0.04(+13.61%)
Dec 15, 2021 0.3299 0.3298 0.3298 0.3298 2,160 -0.05(-12.94%)
Dec 13, 2021 0.3788 0.3788 0.3788 0 +0.00(+0.00%)
Dec 10, 2021 0.3788 0.3788 0.3788 0.3788 1,040 +0.05(+15.21%)
Dec 08, 2021 0.3288 0.3288 0.3288 0 -0.05(-13.45%)
Dec 07, 2021 0.3796 0.3799 0.2661 0.3799 3,975 +0.00(+0.00%)
Dec 06, 2021 0.3800 0.3800 0.2651 0.3799 14,097 +0.11(+40.70%)
Dec 03, 2021 0.3846 0.3846 0.2651 0.2700 4,393 +0.05(+22.12%)
Dec 02, 2021 0.3011 0.3110 0.2211 0.2211 20,279 -0.17(-43.29%)
Dec 01, 2021 0.3010 0.3899 0.3010 0.3899 1,100 +0.00(+0.00%)
Nov 30, 2021 0.3499 0.3899 0.3255 0.3899 14,219 +0.04(+11.43%)
Nov 29, 2021 0.3372 0.3499 0.3020 0.3499 15,587 -0.00(-0.03%)
Nov 26, 2021 0.3898 0.3900 0.3500 0.3500 18,555 -0.02(-5.38%)
Nov 24, 2021 0.3699 0.3699 0.3699 0.3699 321 -0.00(-0.03%)
Nov 23, 2021 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.14%)
Nov 19, 2021 0.3695 0.3695 0.3695 3 -0.00(-0.78%)
Nov 17, 2021 0.3724 0.3724 0.3724 0 +0.06(+19.17%)
Nov 16, 2021 0.2621 0.3599 0.2621 0.3125 20,010 +0.01(+2.46%)
Nov 15, 2021 0.3174 0.3575 0.2655 0.3050 2,021 -0.04(-12.38%)
Nov 12, 2021 0.3394 0.3481 0.2855 0.3481 46,382 +0.03(+8.95%)
Nov 11, 2021 0.3105 0.3498 0.2120 0.3195 23,282 +0.02(+6.86%)
Nov 09, 2021 0.2790 0.2990 0.2790 0.2990 13,202 +0.01(+3.14%)
Nov 08, 2021 0.3141 0.3220 0.2002 0.2899 16,775 -0.02(-7.70%)
Nov 05, 2021 0.3271 0.3520 0.3141 0.3141 21,426 -0.04(-10.26%)
Nov 03, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 02, 2021 0.3500 0.3500 0.3300 0.3300 54,689 -0.02(-5.71%)
Nov 01, 2021 0.3500 0.3500 0.3500 0.3500 302 -0.02(-5.41%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 725 -0.03(-7.45%)
Oct 27, 2021 0.3998 0.3998 0.3998 54 -0.01(-2.49%)
Oct 25, 2021 0.4100 0.4100 0.4100 4 +0.00(+0.02%)
Oct 22, 2021 0.3150 0.4100 0.3150 0.4099 2,396 +0.01(+2.47%)
Oct 21, 2021 0.4000 0.4000 0.4000 0.4000 911 -0.01(-2.44%)
Oct 20, 2021 0.4000 0.4100 0.3677 0.4100 23,470 +0.01(+2.50%)
Oct 19, 2021 0.4000 0.4200 0.3635 0.4000 50,227 +0.03(+7.76%)
Oct 18, 2021 0.3712 0.3712 0.3712 0.3712 30,102 -0.03(-7.18%)
Oct 15, 2021 0.3885 0.3999 0.3885 0.3999 23,130 +0.01(+2.91%)
Oct 14, 2021 0.3999 0.3999 0.3886 0.3886 5,234 -0.01(-1.47%)
Oct 13, 2021 0.3601 0.3944 0.3601 0.3944 225 +0.01(+2.57%)
Oct 12, 2021 0.3875 0.3875 0.3821 0.3845 13,932 +0.00(+1.21%)
Oct 11, 2021 0.3750 0.3999 0.3750 0.3799 5,126 +0.03(+8.51%)
Oct 08, 2021 0.3999 0.3999 0.3501 0.3501 5,327 -0.01(-1.57%)
Oct 07, 2021 0.3600 0.3610 0.3354 0.3557 21,679 +0.01(+3.46%)
Oct 05, 2021 0.3438 0.3438 0.3438 1 -0.04(-10.63%)
Oct 04, 2021 0.3140 0.3999 0.3140 0.3847 5,210 +0.01(+1.91%)
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.