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 (%)
Aug 31, 2020 0.1675 0.1675 0.1311 0.1600 57,632 +0.00(+0.00%)
Aug 27, 2020 0.1600 0.1600 0.1600 0 -0.01(-4.76%)
Aug 26, 2020 0.1737 0.1737 0.1680 0.1680 11,232 +0.03(+19.83%)
Aug 25, 2020 0.1850 0.1850 0.1402 0.1402 77,019 -0.05(-26.17%)
Aug 24, 2020 0.1760 0.1899 0.1511 0.1899 89,550 +0.02(+11.71%)
Aug 21, 2020 0.1500 0.1700 0.1400 0.1700 5,400 +0.02(+11.99%)
Aug 20, 2020 0.1499 0.1518 0.1450 0.1518 147,175 +0.01(+7.36%)
Aug 19, 2020 0.1300 0.1498 0.1300 0.1414 100,006 +0.01(+4.66%)
Aug 18, 2020 0.1350 0.1400 0.1301 0.1351 108,144 -0.00(-3.50%)
Aug 17, 2020 0.1439 0.1499 0.1351 0.1400 40,897 +0.00(+2.49%)
Aug 14, 2020 0.1399 0.1400 0.1303 0.1366 23,600 -0.00(-2.36%)
Aug 13, 2020 0.1350 0.1400 0.1280 0.1399 146,540 +0.01(+7.62%)
Aug 12, 2020 0.1399 0.1400 0.1201 0.1300 228,731 +0.01(+6.12%)
Aug 11, 2020 0.1101 0.1349 0.1101 0.1225 27,270 +0.00(+0.00%)
Aug 10, 2020 0.1350 0.1350 0.1200 0.1225 307,800 -0.02(-14.04%)
Aug 07, 2020 0.1300 0.1425 0.1201 0.1425 41,500 +0.01(+9.62%)
Aug 06, 2020 0.1301 0.1393 0.1300 0.1300 31,748 -0.01(-8.77%)
Aug 05, 2020 0.1499 0.1499 0.1363 0.1425 24,100 -0.01(-5.00%)
Aug 04, 2020 0.1201 0.1500 0.1201 0.1500 1,300 +0.00(+0.00%)
Aug 03, 2020 0.1401 0.1500 0.1400 0.1500 38,350 +0.00(+3.38%)
Jul 31, 2020 0.1650 0.1650 0.1438 0.1451 192,100 -0.03(-15.64%)
Jul 30, 2020 0.1799 0.1800 0.1660 0.1720 154,998 -0.00(-0.58%)
Jul 29, 2020 0.1601 0.1800 0.1601 0.1730 105,456 -0.03(-13.50%)
Jul 28, 2020 0.2100 0.2515 0.2000 0.2000 79,730 -0.05(-20.48%)
Jul 27, 2020 0.2567 0.2567 0.2101 0.2515 35,519 -0.01(-2.03%)
Jul 24, 2020 0.1400 0.2700 0.1400 0.2567 152,500 +0.08(+42.77%)
Jul 23, 2020 0.1588 0.2199 0.1395 0.1798 51,065 +0.02(+13.22%)
Jul 22, 2020 0.1400 0.1588 0.1000 0.1588 90,399 +0.04(+32.33%)
Jul 21, 2020 0.1349 0.1400 0.1200 0.1200 48,380 -0.01(-11.05%)
Jul 20, 2020 0.1325 0.1349 0.0800 0.1349 30,145 +0.00(+0.07%)
Jul 17, 2020 0.1349 0.1349 0.1000 0.1348 12,700 +0.00(+0.07%)
Jul 16, 2020 0.1349 0.1349 0.1087 0.1347 4,450 +0.00(+0.00%)
Jul 15, 2020 0.1001 0.1347 0.1001 0.1347 6,455 +0.00(+0.00%)
Jul 14, 2020 0.1151 0.1347 0.1151 0.1347 1,366 -0.00(-0.07%)
Jul 13, 2020 0.1087 0.1348 0.1087 0.1348 11,402 -0.00(-0.07%)
Jul 10, 2020 0.1255 0.1349 0.1255 0.1349 28,100 +0.00(+1.43%)
Jul 09, 2020 0.1330 0.1330 0.1330 75 +0.00(+0.00%)
Jul 08, 2020 0.1200 0.1330 0.1103 0.1330 59,294 +0.00(+2.31%)
Jul 07, 2020 0.1000 0.1397 0.1000 0.1300 28,739 -0.01(-6.94%)
Jul 06, 2020 0.1399 0.1399 0.0811 0.1397 94,635 -0.00(-0.14%)
Jul 02, 2020 0.0803 0.1399 0.0803 0.1399 12,400 +0.00(+0.00%)
Jul 01, 2020 0.1276 0.1399 0.0900 0.1399 117,713 +0.03(+27.18%)
Jun 30, 2020 0.1149 0.1398 0.0501 0.1100 68,550 +0.01(+4.76%)
Jun 29, 2020 0.0963 0.1050 0.0963 0.1050 4,710 -0.00(-4.46%)
Jun 26, 2020 0.0938 0.1200 0.0938 0.1099 22,900 -0.00(-0.09%)
Jun 25, 2020 0.1001 0.1224 0.1000 0.1100 21,000 -0.02(-15.32%)
Jun 24, 2020 0.1271 0.1385 0.1000 0.1299 4,350 -0.01(-7.08%)
Jun 22, 2020 0.1398 0.1398 0.1398 0 +0.03(+27.09%)
Jun 19, 2020 0.1098 0.1100 0.0924 0.1100 59,100 +0.01(+10.11%)
Jun 18, 2020 0.0974 0.1098 0.0850 0.0999 125,868 +0.00(+5.16%)
Jun 17, 2020 0.0950 0.0950 0.0750 0.0950 1,650 -0.01(-13.56%)
Jun 16, 2020 0.0950 0.1099 0.0875 0.1099 13,261 +0.02(+16.91%)
Jun 15, 2020 0.1098 0.1098 0.0786 0.0940 38,865 -0.02(-14.47%)
Jun 12, 2020 0.1099 0.1099 0.0776 0.1099 11,700 +0.02(+22.11%)
Jun 11, 2020 0.1099 0.1099 0.0900 0.0900 85,660 -0.01(-7.88%)
Jun 10, 2020 0.0750 0.0977 0.0750 0.0977 26,952 +0.00(+4.16%)
Jun 09, 2020 0.0938 0.0938 0.0938 0.0938 10,530 -0.00(-1.26%)
Jun 08, 2020 0.0701 0.1099 0.0701 0.0950 35,480 +0.01(+11.76%)
Jun 05, 2020 0.0895 0.0901 0.0825 0.0850 46,300 +0.00(+5.99%)
Jun 04, 2020 0.0800 0.0919 0.0800 0.0802 60,518 -0.01(-8.55%)
Jun 03, 2020 0.0850 0.0919 0.0801 0.0877 33,520 -0.00(-5.19%)
Jun 02, 2020 0.0850 0.0999 0.0850 0.0925 49,832 +0.01(+8.82%)
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.