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 (%)
Jun 30, 2021 0.4500 0.4500 0.3811 0.4201 20,032 +0.00(+1.11%)
Jun 29, 2021 0.4653 0.4748 0.4019 0.4155 135,868 -0.06(-12.53%)
Jun 28, 2021 0.4750 0.4875 0.4501 0.4750 71,645 -0.01(-1.06%)
Jun 25, 2021 0.4655 0.5000 0.4510 0.4801 23,657 -0.02(-3.98%)
Jun 24, 2021 0.5100 0.5200 0.5000 0.5000 19,623 +0.01(+2.04%)
Jun 23, 2021 0.5099 0.5100 0.4900 0.4900 89,562 -0.02(-3.92%)
Jun 22, 2021 0.5200 0.5200 0.4801 0.5100 10,739 +0.01(+2.00%)
Jun 21, 2021 0.5100 0.5100 0.4587 0.5000 3,617 +0.00(+0.08%)
Jun 18, 2021 0.4995 0.5048 0.4896 0.4996 27,099 +0.00(+0.02%)
Jun 17, 2021 0.5200 0.5200 0.4895 0.4995 11,066 -0.00(-0.06%)
Jun 16, 2021 0.4601 0.4998 0.4601 0.4998 17,238 -0.00(-0.02%)
Jun 15, 2021 0.4401 0.4999 0.4401 0.4999 43,733 -0.01(-1.79%)
Jun 14, 2021 0.5000 0.5110 0.4555 0.5090 15,915 -0.01(-2.12%)
Jun 11, 2021 0.5144 0.5288 0.5000 0.5200 21,832 +0.02(+4.00%)
Jun 10, 2021 0.5299 0.5299 0.5000 0.5000 4,650 -0.03(-5.64%)
Jun 09, 2021 0.5699 0.5699 0.5000 0.5299 11,214 +0.03(+5.98%)
Jun 08, 2021 0.5598 0.5598 0.4850 0.5000 32,004 -0.07(-11.88%)
Jun 07, 2021 0.5200 0.5798 0.4510 0.5674 16,941 +0.03(+5.07%)
Jun 04, 2021 0.5800 0.5800 0.4110 0.5400 12,068 -0.02(-3.55%)
Jun 03, 2021 0.4954 0.5899 0.4908 0.5599 24,757 +0.05(+9.78%)
Jun 02, 2021 0.5699 0.5699 0.5100 0.5100 11,918 +0.01(+2.02%)
Jun 01, 2021 0.4950 0.5998 0.4306 0.4999 79,582 +0.03(+6.34%)
May 28, 2021 0.5700 0.6000 0.4337 0.4701 175,884 -0.12(-20.32%)
May 27, 2021 0.6700 0.6700 0.5800 0.5900 83,456 +0.01(+0.85%)
May 26, 2021 0.5352 0.6000 0.5198 0.5850 134,185 +0.07(+14.66%)
May 25, 2021 0.4495 0.5900 0.4490 0.5102 168,602 +0.06(+13.40%)
May 24, 2021 0.3500 0.4500 0.3500 0.4499 117,879 +0.11(+32.32%)
May 21, 2021 0.3993 0.3993 0.2901 0.3400 51,530 -0.05(-12.80%)
May 20, 2021 0.3300 0.3993 0.2910 0.3899 39,041 +0.05(+14.68%)
May 19, 2021 0.3200 0.3499 0.3200 0.3400 45,190 +0.00(+0.00%)
May 18, 2021 0.3400 0.3400 0.3400 0.3400 11,173 -0.01(-2.30%)
May 17, 2021 0.2285 0.3599 0.2285 0.3480 85,930 +0.01(+2.35%)
May 14, 2021 0.3599 0.3599 0.3250 0.3400 27,207 -0.01(-4.23%)
May 13, 2021 0.3550 0.3550 0.3550 0.3550 277 -0.02(-5.21%)
May 12, 2021 0.3036 0.3749 0.2555 0.3745 17,445 +0.08(+29.00%)
May 11, 2021 0.3600 0.3601 0.2301 0.2903 100,883 -0.11(-27.41%)
May 10, 2021 0.3899 0.3999 0.3760 0.3999 18,595 -0.00(-0.03%)
May 07, 2021 0.3756 0.4000 0.3756 0.4000 974 +0.00(+0.05%)
May 06, 2021 0.3611 0.3999 0.3611 0.3998 42,660 +0.01(+2.51%)
May 05, 2021 0.4445 0.4445 0.3627 0.3900 58,612 -0.03(-7.12%)
May 04, 2021 0.3670 0.4199 0.3540 0.4199 75,388 +0.05(+15.01%)
May 03, 2021 0.4000 0.4000 0.3651 0.3651 22,636 -0.02(-6.36%)
Apr 30, 2021 0.3601 0.3899 0.3601 0.3899 8,000 +0.00(+0.00%)
Apr 29, 2021 0.3900 0.3900 0.3611 0.3899 24,203 -0.00(-0.03%)
Apr 28, 2021 0.3900 0.3900 0.3760 0.3900 63,148 +0.00(+0.00%)
Apr 27, 2021 0.3900 0.3900 0.3750 0.3900 32,827 -0.01(-1.29%)
Apr 26, 2021 0.3901 0.4200 0.3901 0.3951 10,545 +0.01(+1.31%)
Apr 23, 2021 0.4000 0.4300 0.3601 0.3900 25,600 +0.00(+0.00%)
Apr 22, 2021 0.3151 0.4148 0.3151 0.3900 54,500 +0.05(+13.70%)
Apr 21, 2021 0.4700 0.4700 0.3365 0.3430 19,935 -0.13(-27.02%)
Apr 20, 2021 0.4455 0.4700 0.4210 0.4700 5,510 +0.00(+0.00%)
Apr 19, 2021 0.4310 0.4700 0.4310 0.4700 2,076 +0.00(+0.00%)
Apr 16, 2021 0.4690 0.5699 0.4193 0.4700 44,500 +0.06(+14.63%)
Apr 15, 2021 0.4800 0.4800 0.3890 0.4100 65,610 -0.07(-14.57%)
Apr 14, 2021 0.4652 0.4799 0.4601 0.4799 8,971 +0.00(+0.00%)
Apr 13, 2021 0.4501 0.4799 0.4501 0.4799 21,217 -0.00(-0.02%)
Apr 12, 2021 0.4500 0.4900 0.4500 0.4800 50,328 +0.03(+6.67%)
Apr 09, 2021 0.4700 0.4899 0.4220 0.4500 38,000 -0.02(-4.26%)
Apr 08, 2021 0.4000 0.4700 0.4000 0.4700 6,212 +0.07(+17.50%)
Apr 07, 2021 0.3949 0.4000 0.3451 0.4000 156,648 +0.06(+16.96%)
Apr 06, 2021 0.3801 0.3950 0.3420 0.3420 55,587 -0.04(-10.00%)
Apr 05, 2021 0.4000 0.4000 0.3800 0.3800 22,706 -0.02(-5.00%)
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.