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

Kona Gold Beverage Inc (OP: KGKG )

0.0013 -0.0001 (-7.14%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Jul 31, 2017 0.0150 0.0150 0.0120 0.0140 4,253,162 -0.00(-6.67%)
Jul 28, 2017 0.0160 0.0160 0.0140 0.0150 1,539,453 -0.00(-6.25%)
Jul 27, 2017 0.0171 0.0171 0.0140 0.0160 2,140,871 -0.00(-3.03%)
Jul 26, 2017 0.0149 0.0180 0.0145 0.0165 8,550,242 +0.00(+16.20%)
Jul 25, 2017 0.0130 0.0150 0.0129 0.0142 2,045,107 +0.00(+18.33%)
Jul 24, 2017 0.0124 0.0130 0.0105 0.0120 3,173,448 -0.00(-4.00%)
Jul 21, 2017 0.0120 0.0130 0.0100 0.0125 3,197,753 +0.00(+9.65%)
Jul 20, 2017 0.0138 0.0165 0.0103 0.0114 2,921,509 -0.00(-10.94%)
Jul 19, 2017 0.0150 0.0150 0.0090 0.0128 14,165,352 +0.00(+37.68%)
Jul 18, 2017 0.0109 0.0110 0.0085 0.0093 5,068,472 -0.00(-13.11%)
Jul 17, 2017 0.0108 0.0108 0.0082 0.0107 1,881,258 -0.00(-0.93%)
Jul 14, 2017 0.0090 0.0108 0.0082 0.0108 4,680,283 +0.00(+20.00%)
Jul 13, 2017 0.0086 0.0092 0.0076 0.0090 3,299,655 +0.00(+5.88%)
Jul 12, 2017 0.0089 0.0089 0.0067 0.0085 1,762,795 -0.00(-3.41%)
Jul 11, 2017 0.0088 0.0110 0.0071 0.0088 5,328,902 -0.00(-20.00%)
Jul 10, 2017 0.0080 0.0110 0.0065 0.0110 8,059,055 +0.00(+37.50%)
Jul 07, 2017 0.0074 0.0085 0.0060 0.0080 4,970,656 -0.00(-4.76%)
Jul 06, 2017 0.0086 0.0086 0.0073 0.0084 2,168,286 -0.00(-1.18%)
Jul 05, 2017 0.0075 0.0086 0.0050 0.0085 4,679,107 +0.00(+10.39%)
Jul 03, 2017 0.0073 0.0083 0.0066 0.0077 5,104,719 +0.00(+10.00%)
Jun 30, 2017 0.0063 0.0072 0.0060 0.0070 1,060,092 +0.00(+2.94%)
Jun 29, 2017 0.0060 0.0068 0.0060 0.0068 1,034,644 +0.00(+9.68%)
Jun 28, 2017 0.0064 0.0064 0.0058 0.0062 298,699 -0.00(-3.13%)
Jun 27, 2017 0.0062 0.0065 0.0060 0.0064 438,719 +0.00(+10.34%)
Jun 26, 2017 0.0061 0.0065 0.0058 0.0058 197,020 -0.00(-4.92%)
Jun 23, 2017 0.0062 0.0065 0.0052 0.0061 282,884 +0.00(+8.93%)
Jun 22, 2017 0.0056 0.0069 0.0056 0.0056 931,048 -0.00(-6.67%)
Jun 21, 2017 0.0059 0.0060 0.0055 0.0060 1,275,232 +0.00(+0.00%)
Jun 20, 2017 0.0070 0.0070 0.0058 0.0060 405,921 -0.00(-13.04%)
Jun 19, 2017 0.0062 0.0070 0.0058 0.0069 1,060,719 +0.00(+11.29%)
Jun 16, 2017 0.0064 0.0064 0.0060 0.0062 403,490 +0.00(+3.33%)
Jun 15, 2017 0.0070 0.0076 0.0027 0.0060 3,401,056 -0.00(-21.05%)
Jun 14, 2017 0.0075 0.0076 0.0065 0.0076 1,509,075 +0.00(+8.57%)
Jun 13, 2017 0.0079 0.0079 0.0064 0.0070 1,239,378 -0.00(-11.39%)
Jun 12, 2017 0.0078 0.0079 0.0062 0.0079 931,213 +0.00(+5.33%)
Jun 09, 2017 0.0065 0.0079 0.0065 0.0075 1,267,566 +0.00(+19.05%)
Jun 08, 2017 0.0063 0.0068 0.0056 0.0063 334,797 +0.00(+0.00%)
Jun 07, 2017 0.0069 0.0069 0.0060 0.0063 1,015,626 -0.00(-4.55%)
Jun 06, 2017 0.0075 0.0075 0.0066 0.0066 467,764 -0.00(-8.33%)
Jun 05, 2017 0.0073 0.0075 0.0066 0.0072 1,060,650 +0.00(+0.00%)
Jun 02, 2017 0.0073 0.0074 0.0066 0.0072 703,404 -0.00(-1.37%)
Jun 01, 2017 0.0070 0.0074 0.0067 0.0073 759,033 +0.00(+8.15%)
May 31, 2017 0.0067 0.0070 0.0065 0.0067 151,227 -0.00(-3.57%)
May 30, 2017 0.0062 0.0070 0.0062 0.0070 636,624 +0.00(+6.06%)
May 26, 2017 0.0062 0.0066 0.0060 0.0066 79,444 +0.00(+8.20%)
May 25, 2017 0.0045 0.0075 0.0045 0.0061 734,362 -0.00(-6.15%)
May 24, 2017 0.0070 0.0078 0.0065 0.0065 337,029 +0.00(+0.78%)
May 23, 2017 0.0070 0.0070 0.0065 0.0065 193,742 -0.00(-7.86%)
May 22, 2017 0.0075 0.0075 0.0070 0.0070 265,778 +0.00(+0.00%)
May 19, 2017 0.0070 0.0078 0.0060 0.0070 1,541,806 -0.00(-10.26%)
May 18, 2017 0.0069 0.0078 0.0065 0.0078 394,140 +0.00(+4.00%)
May 17, 2017 0.0078 0.0078 0.0066 0.0075 369,291 -0.00(-3.85%)
May 16, 2017 0.0078 0.0078 0.0065 0.0078 378,820 +0.00(+0.00%)
May 15, 2017 0.0078 0.0078 0.0065 0.0078 382,116 +0.00(+2.63%)
May 12, 2017 0.0065 0.0076 0.0055 0.0076 288,232 +0.00(+8.57%)
May 11, 2017 0.0075 0.0079 0.0070 0.0070 172,400 +0.00(+7.69%)
May 10, 2017 0.0079 0.0079 0.0064 0.0065 474,333 -0.00(-7.14%)
May 09, 2017 0.0072 0.0075 0.0070 0.0070 515,326 -0.00(-9.09%)
May 08, 2017 0.0073 0.0077 0.0070 0.0077 613,394 +0.00(+5.48%)
May 05, 2017 0.0080 0.0080 0.0070 0.0073 524,895 -0.00(-5.19%)
May 04, 2017 0.0075 0.0080 0.0072 0.0077 939,300 +0.00(+18.46%)
May 03, 2017 0.0069 0.0078 0.0060 0.0065 837,989 -0.00(-7.14%)
May 02, 2017 0.0077 0.0078 0.0070 0.0070 1,306,000 -0.00(-2.78%)
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.