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, 2021 0.3995 0.3995 0.3361 0.3361 6,359 -0.01(-3.97%)
Sep 29, 2021 0.3680 0.3994 0.3500 0.3500 65,841 -0.02(-5.41%)
Sep 28, 2021 0.3690 0.3700 0.3690 0.3700 9,969 +0.00(+0.54%)
Sep 27, 2021 0.3680 0.3680 0.3680 0.3680 1,569 -0.03(-7.42%)
Sep 24, 2021 0.3680 0.3975 0.3680 0.3975 5,501 +0.03(+8.13%)
Sep 23, 2021 0.3677 0.3900 0.3676 0.3676 21,276 -0.02(-5.74%)
Sep 22, 2021 0.3994 0.3994 0.3676 0.3900 51,350 +0.00(+0.00%)
Sep 21, 2021 0.3360 0.3994 0.3360 0.3900 5,885 -0.01(-2.33%)
Sep 20, 2021 0.3900 0.3993 0.3900 0.3993 29,932 +0.01(+2.65%)
Sep 17, 2021 0.3993 0.3994 0.3662 0.3890 5,900 -0.00(-0.13%)
Sep 16, 2021 0.3995 0.3995 0.3560 0.3895 12,530 -0.00(-0.13%)
Sep 15, 2021 0.3810 0.3998 0.3810 0.3900 34,648 +0.01(+2.63%)
Sep 14, 2021 0.3875 0.3875 0.3701 0.3800 15,342 -0.01(-2.81%)
Sep 13, 2021 0.3923 0.3923 0.3701 0.3910 9,770 +0.01(+2.73%)
Sep 10, 2021 0.3806 0.3806 0.3806 0.3806 466 -0.01(-2.66%)
Sep 09, 2021 0.3700 0.3910 0.3700 0.3910 1,565 -0.02(-4.61%)
Sep 08, 2021 0.4000 0.4398 0.4000 0.4099 40,196 +0.03(+7.93%)
Sep 07, 2021 0.3901 0.4000 0.3701 0.3798 13,941 -0.02(-5.05%)
Sep 03, 2021 0.3999 0.4000 0.3999 0.4000 45,457 +0.00(+0.05%)
Sep 02, 2021 0.3999 0.3999 0.3702 0.3998 49,532 -0.00(-0.05%)
Sep 01, 2021 0.4440 0.4440 0.3701 0.4000 24,042 +0.00(+1.14%)
Aug 31, 2021 0.3900 0.4000 0.3900 0.3955 28,665 +0.03(+6.83%)
Aug 30, 2021 0.3806 0.4000 0.3702 0.3702 40,048 -0.03(-7.45%)
Aug 27, 2021 0.4000 0.4000 0.3852 0.4000 23,500 -0.00(-0.02%)
Aug 25, 2021 0.4001 0.4001 0.4001 25 -0.02(-5.19%)
Aug 24, 2021 0.4220 0.4439 0.4000 0.4220 3,582 -0.02(-4.95%)
Aug 23, 2021 0.4000 0.4440 0.3900 0.4440 2,691 +0.03(+8.29%)
Aug 20, 2021 0.4001 0.4499 0.4001 0.4100 72,803 +0.01(+2.47%)
Aug 19, 2021 0.3900 0.4700 0.3900 0.4001 40,310 -0.05(-11.03%)
Aug 18, 2021 0.4100 0.4497 0.4100 0.4497 227 -0.00(-0.02%)
Aug 16, 2021 0.4498 0.4498 0.4498 4 -0.02(-3.89%)
Aug 13, 2021 0.3702 0.4680 0.3702 0.4680 244,443 -0.00(-0.40%)
Aug 12, 2021 0.4001 0.4699 0.4001 0.4699 18,478 +0.02(+5.60%)
Aug 11, 2021 0.4450 0.4450 0.3701 0.4450 47,683 +0.00(+0.00%)
Aug 10, 2021 0.4857 0.4857 0.4450 0.4450 15,305 -0.02(-5.32%)
Aug 09, 2021 0.4699 0.4700 0.4100 0.4700 89,804 +0.00(+0.02%)
Aug 06, 2021 0.4699 0.4699 0.4699 0.4699 100 +0.01(+2.17%)
Aug 05, 2021 0.4797 0.4797 0.4599 0.4599 2,177 +0.07(+17.62%)
Aug 04, 2021 0.4000 0.4000 0.3910 0.3910 10,531 -0.06(-13.11%)
Aug 03, 2021 0.4000 0.4790 0.4000 0.4500 34,699 +0.03(+7.14%)
Aug 02, 2021 0.4800 0.4889 0.4200 0.4200 34,718 +0.00(+0.00%)
Jul 30, 2021 0.3730 0.4200 0.3720 0.4200 10,372 -0.03(-6.67%)
Jul 29, 2021 0.3730 0.4898 0.3730 0.4500 1,913 +0.01(+1.12%)
Jul 28, 2021 0.4500 0.4690 0.4259 0.4450 50,824 +0.01(+1.14%)
Jul 27, 2021 0.4035 0.4400 0.4035 0.4400 4,301 +0.00(+0.00%)
Jul 26, 2021 0.4499 0.4500 0.4400 0.4400 60,700 -0.03(-6.18%)
Jul 23, 2021 0.4698 0.4698 0.4658 0.4690 24,803 +0.01(+1.98%)
Jul 22, 2021 0.4696 0.4696 0.3900 0.4599 11,491 -0.01(-2.07%)
Jul 21, 2021 0.4696 0.4696 0.3910 0.4696 10,386 +0.00(+0.00%)
Jul 20, 2021 0.4500 0.4696 0.3803 0.4696 10,350 -0.00(-0.04%)
Jul 19, 2021 0.4500 0.4698 0.3855 0.4698 7,408 +0.01(+2.17%)
Jul 16, 2021 0.4699 0.4699 0.4300 0.4598 11,072 -0.01(-1.94%)
Jul 15, 2021 0.4400 0.4995 0.4400 0.4689 72,180 +0.02(+4.20%)
Jul 14, 2021 0.4444 0.4600 0.4444 0.4500 83,736 +0.01(+1.26%)
Jul 13, 2021 0.4400 0.4699 0.4400 0.4444 11,910 -0.04(-8.35%)
Jul 12, 2021 0.4500 0.4849 0.4500 0.4849 21,262 +0.01(+1.04%)
Jul 09, 2021 0.4700 0.4799 0.4360 0.4799 17,031 +0.03(+6.64%)
Jul 08, 2021 0.4500 0.4600 0.4500 0.4500 9,599 -0.01(-1.10%)
Jul 07, 2021 0.4624 0.4624 0.4400 0.4550 4,744 +0.02(+3.41%)
Jul 06, 2021 0.4500 0.4624 0.3556 0.4400 3,299 -0.01(-2.22%)
Jul 02, 2021 0.4205 0.4500 0.4000 0.4500 11,358 +0.06(+15.09%)
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.