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

Resonate Blends Inc (OP: KOAN )

0.0295 UNCHANGED
Last Price Updated: 1:15 PM EDT, May 17, 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 30, 2020 0.0666 0.0800 0.0532 0.0800 13,903 -0.01(-10.91%)
Apr 29, 2020 0.0700 0.0898 0.0616 0.0898 32,942 -0.00(-0.22%)
Apr 27, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0900 0.0451 0.0900 5,400 +0.01(+12.50%)
Apr 23, 2020 0.0451 0.0800 0.0451 0.0800 450 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0720 0.0800 34,782 -0.01(-11.11%)
Apr 21, 2020 0.0879 0.0900 0.0800 0.0900 3,169 +0.00(+0.00%)
Apr 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Apr 13, 2020 0.0825 0.0900 0.0611 0.0899 41,434 +0.00(+1.01%)
Apr 09, 2020 0.0900 0.0900 0.0890 0.0890 42,600 +0.00(+0.00%)
Apr 08, 2020 0.0890 0.0890 0.0890 20 +0.00(+0.00%)
Apr 07, 2020 0.0677 0.0900 0.0603 0.0890 39,550 -0.00(-1.11%)
Apr 06, 2020 0.0900 0.0900 0.0747 0.0900 30,002 +0.00(+0.00%)
Apr 03, 2020 0.0672 0.0900 0.0672 0.0900 400 +0.00(+0.11%)
Apr 02, 2020 0.0785 0.0899 0.0671 0.0899 2,130 +0.01(+11.68%)
Apr 01, 2020 0.0793 0.0900 0.0710 0.0805 65,642 +0.01(+7.33%)
Mar 31, 2020 0.0790 0.0850 0.0726 0.0750 45,441 -0.01(-16.67%)
Mar 30, 2020 0.0826 0.0900 0.0826 0.0900 35,426 +0.02(+20.16%)
Mar 27, 2020 0.0749 0.0749 0.0749 0.0749 1,400 -0.01(-9.21%)
Mar 26, 2020 0.0666 0.0825 0.0666 0.0825 10,066 -0.01(-7.20%)
Mar 25, 2020 0.0900 0.0900 0.0700 0.0889 98,901 +0.00(+1.02%)
Mar 24, 2020 0.0855 0.0900 0.0420 0.0880 61,335 +0.01(+17.33%)
Mar 23, 2020 0.0331 0.0880 0.0320 0.0750 28,750 -0.01(-16.67%)
Mar 20, 2020 0.0755 0.0900 0.0755 0.0900 800 +0.00(+0.00%)
Mar 19, 2020 0.0880 0.0900 0.0606 0.0900 2,600 +0.02(+28.57%)
Mar 18, 2020 0.0700 0.0753 0.0311 0.0700 27,014 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0800 0.0302 0.0700 26,799 -0.02(-22.14%)
Mar 16, 2020 0.0676 0.0900 0.0676 0.0899 500 +0.01(+12.37%)
Mar 13, 2020 0.0875 0.0875 0.0800 0.0800 12,600 +0.00(+0.00%)
Mar 12, 2020 0.0720 0.0850 0.0681 0.0800 9,385 -0.01(-6.10%)
Mar 11, 2020 0.0852 0.0852 0.0852 7 +0.00(+0.00%)
Mar 10, 2020 0.0852 0.0852 0.0852 0.0852 1,000 +0.00(+2.53%)
Mar 09, 2020 0.0670 0.1000 0.0631 0.0831 11,366 -0.02(-16.90%)
Mar 06, 2020 0.1000 0.1000 0.0900 0.1000 30,300 +0.01(+17.23%)
Mar 05, 2020 0.0935 0.0988 0.0853 0.0853 37,182 +0.00(+4.02%)
Mar 04, 2020 0.0901 0.0901 0.0650 0.0820 11,514 -0.01(-7.97%)
Mar 03, 2020 0.0990 0.1000 0.0891 0.0891 30,826 -0.00(-1.00%)
Mar 02, 2020 0.0800 0.0900 0.0800 0.0900 4,544 +0.00(+5.88%)
Feb 28, 2020 0.0900 0.1000 0.0800 0.0850 11,500 +0.01(+9.68%)
Feb 27, 2020 0.0775 0.0775 0.0775 0.0775 10,036 -0.01(-8.82%)
Feb 26, 2020 0.0891 0.0946 0.0850 0.0850 70,597 -0.00(-4.60%)
Feb 25, 2020 0.0985 0.1000 0.0891 0.0891 18,507 -0.00(-2.94%)
Feb 24, 2020 0.0918 0.0918 0.0918 0.0918 515 -0.01(-8.20%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.1000 48,168 +0.00(+0.00%)
Feb 19, 2020 0.1432 0.1998 0.0946 0.1000 150,571 +0.00(+0.00%)
Feb 18, 2020 0.1266 0.1399 0.0950 0.1000 73,144 +0.00(+0.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0.1000 20,900 +0.00(+0.00%)
Feb 13, 2020 0.0990 0.1000 0.0866 0.1000 15,703 +0.00(+0.20%)
Feb 12, 2020 0.0997 0.0998 0.0976 0.0998 23,005 +0.00(+0.10%)
Feb 11, 2020 0.1000 0.1000 0.0808 0.0997 59,338 -0.02(-13.23%)
Feb 10, 2020 0.0975 0.1150 0.0975 0.1149 20,900 +0.01(+14.90%)
Feb 07, 2020 0.1000 0.1000 0.0701 0.1000 31,500 +0.00(+0.00%)
Feb 06, 2020 0.1000 0.1000 0.0920 0.1000 10,000 +0.00(+0.00%)
Feb 05, 2020 0.1000 0.1000 0.0840 0.1000 8,529 +0.00(+0.00%)
Feb 04, 2020 0.1129 0.1400 0.0919 0.1000 74,662 -0.04(-26.20%)
Feb 03, 2020 0.1200 0.1355 0.1200 0.1355 700 -0.01(-4.10%)
Jan 31, 2020 0.1220 0.1413 0.1220 0.1413 3,000 +0.03(+26.05%)
Jan 30, 2020 0.1324 0.1500 0.1121 0.1121 98,585 -0.01(-10.25%)
Jan 29, 2020 0.1115 0.1249 0.0950 0.1249 43,981 +0.01(+12.52%)
Jan 28, 2020 0.1394 0.1400 0.1110 0.1110 81,929 -0.03(-20.71%)
Jan 27, 2020 0.1400 0.1472 0.1302 0.1400 62,032 -0.00(-3.45%)
Jan 24, 2020 0.1500 0.1598 0.1302 0.1450 115,500 +0.00(+3.57%)
Jan 23, 2020 0.1500 0.1500 0.1343 0.1400 206,161 -0.01(-9.68%)
Jan 22, 2020 0.1800 0.1800 0.1502 0.1550 90,476 -0.04(-22.34%)
Jan 21, 2020 0.1899 0.1996 0.1722 0.1996 9,825 +0.02(+12.45%)
Jan 17, 2020 0.1789 0.1789 0.1721 0.1775 1,600 +0.00(+1.43%)
Jan 16, 2020 0.1750 0.1750 0.1736 0.1750 9,300 -0.02(-7.89%)
Jan 15, 2020 0.1791 0.1900 0.1722 0.1900 14,490 -0.01(-4.86%)
Jan 14, 2020 0.1980 0.1997 0.1721 0.1997 34,613 +0.00(+0.86%)
Jan 13, 2020 0.1997 0.1998 0.1850 0.1980 30,475 -0.00(-0.85%)
Jan 10, 2020 0.1875 0.1997 0.1850 0.1997 12,100 +0.01(+5.16%)
Jan 08, 2020 0.1899 0.1899 0.1899 0 -0.00(-2.06%)
Jan 07, 2020 0.1900 0.1997 0.1800 0.1939 86,426 +0.01(+7.78%)
Jan 06, 2020 0.1760 0.1800 0.1700 0.1799 32,000 +0.01(+3.27%)
Jan 03, 2020 0.1800 0.1900 0.1700 0.1742 57,100 -0.02(-10.57%)
Jan 02, 2020 0.1993 0.1997 0.1650 0.1948 69,243 -0.00(-2.16%)
Dec 31, 2019 0.1652 0.1993 0.1652 0.1991 6,200 -0.00(-0.15%)
Dec 30, 2019 0.1700 0.1998 0.1651 0.1994 10,702 +0.00(+0.10%)
Dec 27, 2019 0.1551 0.1992 0.1551 0.1992 39,200 +0.00(+2.15%)
Dec 26, 2019 0.1998 0.1998 0.1537 0.1950 8,728 +0.02(+9.61%)
Dec 24, 2019 0.1800 0.1900 0.1779 0.1779 38,500 -0.02(-10.60%)
Dec 23, 2019 0.1990 0.1990 0.1990 1 +0.00(+0.00%)
Dec 20, 2019 0.1786 0.1990 0.1786 0.1990 1,000 -0.00(-0.35%)
Dec 19, 2019 0.1913 0.2043 0.1900 0.1997 45,237 +0.02(+10.51%)
Dec 18, 2019 0.1802 0.1807 0.1802 0.1807 12,618 -0.02(-9.65%)
Dec 17, 2019 0.2000 0.2000 0.2000 0.2000 577 +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.