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 (%)
Sep 30, 2020 0.1249 0.1249 0.1249 0.1249 3,838 +0.00(+1.30%)
Sep 29, 2020 0.1399 0.1399 0.1200 0.1233 34,038 -0.02(-11.87%)
Sep 28, 2020 0.1200 0.1399 0.1199 0.1399 127,214 +0.02(+16.68%)
Sep 25, 2020 0.1200 0.1225 0.1199 0.1199 28,800 -0.00(-0.08%)
Sep 24, 2020 0.1294 0.1349 0.1200 0.1200 99,826 -0.02(-11.11%)
Sep 23, 2020 0.1258 0.1399 0.1227 0.1350 69,465 -0.01(-3.57%)
Sep 22, 2020 0.1450 0.1499 0.1241 0.1400 142,722 -0.00(-3.45%)
Sep 21, 2020 0.1200 0.1498 0.1200 0.1450 74,058 -0.00(-2.03%)
Sep 18, 2020 0.1340 0.1480 0.1340 0.1480 2,100 +0.01(+3.57%)
Sep 17, 2020 0.1334 0.1429 0.1300 0.1429 8,291 -0.00(-1.38%)
Sep 16, 2020 0.1350 0.1449 0.1350 0.1449 20,294 +0.01(+7.33%)
Sep 15, 2020 0.1675 0.1675 0.1350 0.1350 42,204 -0.02(-12.05%)
Sep 14, 2020 0.1699 0.1699 0.1116 0.1535 19,031 -0.01(-6.97%)
Sep 10, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 09, 2020 0.1550 0.1550 0.1550 0.1550 350 +0.00(+0.00%)
Sep 08, 2020 0.1550 0.1550 0.1550 0.1550 350 +0.00(+2.85%)
Sep 04, 2020 0.1507 0.1600 0.1400 0.1507 4,700 +0.00(+0.47%)
Sep 03, 2020 0.1700 0.1700 0.1500 0.1500 14,315 -0.00(-0.46%)
Sep 02, 2020 0.1505 0.1699 0.1505 0.1507 2,920 +0.00(+0.00%)
Sep 01, 2020 0.1457 0.1700 0.1410 0.1507 21,645 -0.01(-5.81%)
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%)
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.