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

Resonate Blends Inc (OP: KOAN )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 9, 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 (%)
Apr 30, 2024 0.0265 0 -0.01(-17.96%)
Apr 29, 2024 0.0323 0.0323 0.0323 0.0323 285 -0.00(-7.98%)
Apr 23, 2024 0.0351 0 -0.00(-11.14%)
Apr 16, 2024 0.0395 0 +0.00(+9.72%)
Apr 09, 2024 0.0360 1 -0.00(-8.86%)
Apr 08, 2024 0.0395 0.0395 0.0395 0.0395 4,000 +0.00(+0.00%)
Apr 05, 2024 0.0395 0.0395 0.0395 0.0395 400 +0.00(+9.72%)
Apr 04, 2024 0.0378 0.0378 0.0360 0.0360 1,503 -0.00(-5.51%)
Apr 03, 2024 0.0395 0.0395 0.0381 0.0381 3,000 -0.00(-5.93%)
Apr 01, 2024 0.0405 0 +0.00(+1.25%)
Mar 28, 2024 0.0450 0.0450 0.0400 0.0400 40,500 -0.00(-11.11%)
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 12,000 -0.00(-0.22%)
Mar 26, 2024 0.0500 0.0500 0.0451 0.0451 7,500 -0.00(-9.80%)
Mar 25, 2024 0.0499 0.0500 0.0480 0.0500 95,100 +0.01(+11.11%)
Mar 22, 2024 0.0350 0.0450 0.0350 0.0450 39,973 +0.00(+12.50%)
Mar 21, 2024 0.0372 0.0400 0.0372 0.0400 10,527 -0.00(-2.68%)
Mar 20, 2024 0.0372 0.0411 0.0372 0.0411 10,400 -0.00(-8.67%)
Mar 19, 2024 0.0461 0.0480 0.0450 0.0450 16,887 -0.00(-5.46%)
Mar 18, 2024 0.0471 0.0589 0.0471 0.0476 63,100 -0.01(-13.77%)
Mar 15, 2024 0.0526 0.0552 0.0526 0.0552 4,800 +0.00(+4.55%)
Mar 14, 2024 0.0595 0.0600 0.0449 0.0528 659,018 -0.02(-29.60%)
Mar 13, 2024 0.0340 0.0750 0.0340 0.0750 348,298 +0.04(+114.29%)
Mar 12, 2024 0.0340 0.0350 0.0314 0.0350 554,730 -0.02(-31.37%)
Mar 08, 2024 0.0510 0 +0.01(+16.70%)
Mar 07, 2024 0.0437 0.0474 0.0437 0.0437 2,501 -0.00(-7.81%)
Mar 05, 2024 0.0474 0 +0.00(+0.00%)
Mar 04, 2024 0.0377 0.0474 0.0377 0.0474 302,271 +0.01(+25.73%)
Mar 01, 2024 0.0474 0.0474 0.0377 0.0377 137,594 +0.01(+17.81%)
Feb 29, 2024 0.0310 0.0320 0.0280 0.0320 217,751 +0.00(+0.00%)
Feb 28, 2024 0.0305 0.0385 0.0305 0.0320 140,162 +0.01(+28.00%)
Feb 27, 2024 0.0263 0.0383 0.0250 0.0250 744,624 -0.00(-4.94%)
Feb 26, 2024 0.0235 0.0282 0.0145 0.0263 467,469 +0.01(+75.33%)
Feb 23, 2024 0.0190 0.0190 0.0150 0.0150 33,603 -0.01(-36.17%)
Feb 22, 2024 0.0235 0.0235 0.0235 0.0235 1,601 +0.00(+0.00%)
Feb 20, 2024 0.0235 0 +0.00(+0.00%)
Feb 16, 2024 0.0235 0.0235 0.0235 0.0235 1,600 +0.00(+24.34%)
Feb 14, 2024 0.0189 0 +0.00(+32.17%)
Feb 12, 2024 0.0143 0 -0.01(-39.15%)
Feb 09, 2024 0.0235 0.0235 0.0235 0.0235 10,010 +0.01(+42.42%)
Feb 06, 2024 0.0165 0 -0.00(-8.84%)
Feb 05, 2024 0.0130 0.0181 0.0130 0.0181 152,004 +0.01(+57.39%)
Feb 01, 2024 0.0115 0 +0.00(+0.00%)
Jan 29, 2024 0.0115 0 +0.00(+0.00%)
Jan 24, 2024 0.0115 0 +0.00(+0.00%)
Jan 19, 2024 0.0115 0 -0.00(-11.54%)
Jan 11, 2024 0.0130 0 -0.00(-1.52%)
Jan 10, 2024 0.0132 0.0132 0.0132 0.0132 1,500 +0.00(+18.92%)
Jan 04, 2024 0.0111 0 -0.00(-15.27%)
Jan 02, 2024 0.0131 0 +0.00(+18.02%)
Dec 29, 2023 0.0111 0.0113 0.0111 0.0111 48,824 -0.00(-27.92%)
Dec 28, 2023 0.0120 0.0154 0.0100 0.0154 229,909 +0.00(+2.67%)
Dec 27, 2023 0.0145 0.0150 0.0134 0.0150 40,196 +0.00(+7.14%)
Dec 26, 2023 0.0141 0.0141 0.0140 0.0140 469 +0.00(+5.26%)
Dec 22, 2023 0.0150 0.0173 0.0133 0.0133 309,748 -0.00(-2.21%)
Dec 20, 2023 0.0136 0 +0.00(+7.09%)
Dec 19, 2023 0.0110 0.0135 0.0110 0.0127 113,264 -0.00(-15.33%)
Dec 18, 2023 0.0129 0.0160 0.0119 0.0150 87,722 +0.00(+7.14%)
Dec 15, 2023 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Dec 14, 2023 0.0235 0.0300 0.0110 0.0140 2,566,663 -0.01(-50.18%)
Dec 13, 2023 0.0281 0.0281 0.0281 0.0281 39,999 +0.00(+19.57%)
Dec 12, 2023 0.0235 0.0235 0.0235 0.0235 565 +0.00(+0.00%)
Dec 11, 2023 0.0255 0.0255 0.0235 0.0235 27,535 +0.00(+0.00%)
Dec 08, 2023 0.0270 0.0284 0.0235 0.0235 40,215 -0.00(-8.91%)
Dec 07, 2023 0.0231 0.0270 0.0231 0.0258 41,990 -0.00(-4.09%)
Dec 06, 2023 0.0230 0.0270 0.0230 0.0269 75,408 +0.00(+15.95%)
Dec 05, 2023 0.0250 0.0270 0.0230 0.0232 57,085 -0.00(-5.31%)
Dec 04, 2023 0.0230 0.0260 0.0230 0.0245 122,962 -0.00(-2.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 23,400 +0.00(+0.00%)
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 29, 2023 0.0256 0.0256 0.0246 0.0250 32,500 -0.00(-7.41%)
Nov 28, 2023 0.0270 0.0270 0.0270 0.0270 90,000 +0.00(+0.00%)
Nov 27, 2023 0.0250 0.0270 0.0229 0.0270 78,892 +0.00(+5.88%)
Nov 22, 2023 0.0255 0 +0.00(+8.51%)
Nov 20, 2023 0.0235 0 +0.00(+1.73%)
Nov 15, 2023 0.0231 0 +0.00(+0.87%)
Nov 14, 2023 0.0255 0.0255 0.0205 0.0229 53,361 -0.00(-6.53%)
Nov 13, 2023 0.0240 0.0259 0.0240 0.0245 13,001 +0.00(+0.00%)
Nov 10, 2023 0.0231 0.0245 0.0231 0.0245 10,000 +0.00(+2.51%)
Nov 09, 2023 0.0239 0.0239 0.0218 0.0239 1,991 -0.00(-3.24%)
Nov 08, 2023 0.0247 0.0259 0.0209 0.0247 1,246,051 +0.00(+2.92%)
Nov 07, 2023 0.0243 0.0243 0.0200 0.0240 1,283,182 -0.00(-0.41%)
Nov 06, 2023 0.0274 0.0274 0.0235 0.0241 1,043,765 -0.01(-18.86%)
Nov 03, 2023 0.0314 0.0320 0.0265 0.0297 826,043 -0.00(-8.62%)
Nov 02, 2023 0.0324 0.0352 0.0300 0.0325 580,183 -0.01(-15.36%)
Nov 01, 2023 0.0390 0.0499 0.0300 0.0384 404,756 -0.01(-22.42%)
Oct 31, 2023 0.0400 0.0497 0.0400 0.0495 126,527 +0.01(+23.75%)
Oct 30, 2023 0.0294 0.0450 0.0294 0.0400 44,241 +0.01(+33.33%)
Oct 27, 2023 0.0400 0.0488 0.0297 0.0300 868,062 -0.01(-28.57%)
Oct 26, 2023 0.0578 0.0580 0.0359 0.0420 795,950 +0.00(+5.00%)
Oct 25, 2023 0.0355 0.0400 0.0355 0.0400 99,500 +0.00(+12.68%)
Oct 24, 2023 0.0401 0.0450 0.0323 0.0355 421,062 -0.01(-13.41%)
Oct 23, 2023 0.0600 0.0600 0.0400 0.0410 417,687 -0.01(-18.00%)
Oct 20, 2023 0.0562 0.0600 0.0500 0.0500 272,158 -0.04(-42.53%)
Oct 11, 2023 0.0870 0 +0.03(+52.36%)
Oct 10, 2023 0.0571 0.0571 0.0571 0.0571 5,000 -0.01(-18.43%)
Oct 09, 2023 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-11.39%)
Oct 06, 2023 0.0745 0.0790 0.0745 0.0790 5,030 +0.00(+0.00%)
Oct 05, 2023 0.0790 0.0790 0.0790 0.0790 4,000 +0.01(+16.18%)
Oct 04, 2023 0.0750 0.0750 0.0680 0.0680 23,330 -0.01(-8.85%)
Oct 03, 2023 0.0746 0.0746 0.0746 0.0746 5,000 -0.01(-9.02%)
Sep 26, 2023 0.0820 0 +0.03(+51.85%)
Sep 22, 2023 0.0540 1 -0.01(-10.15%)
Sep 20, 2023 0.0601 0 -0.01(-18.45%)
Sep 18, 2023 0.0737 0 +0.01(+16.98%)
Sep 15, 2023 0.0750 0.0750 0.0630 0.0630 26,725 -0.01(-10.00%)
Sep 12, 2023 0.0700 0 +0.00(+0.00%)
Sep 05, 2023 0.0700 0 -0.02(-20.18%)
Sep 01, 2023 0.0877 0.0877 0.0877 0.0877 8,050 +0.01(+11.01%)
Aug 31, 2023 0.0715 0.0790 0.0715 0.0790 50,001 +0.02(+44.69%)
Aug 25, 2023 0.0546 0 -0.00(-4.21%)
Aug 24, 2023 0.0725 0.0725 0.0570 0.0570 3,900 -0.00(-0.18%)
Aug 23, 2023 0.0571 0.0571 0.0571 0.0571 1,237 -0.01(-16.03%)
Aug 22, 2023 0.0680 0.0680 0.0680 0.0680 20,000 -0.01(-7.10%)
Aug 21, 2023 0.0732 0.0732 0.0732 0.0732 10,000 -0.01(-11.81%)
Aug 18, 2023 0.0830 0.0830 0.0830 0.0830 4,500 +0.01(+9.50%)
Aug 16, 2023 0.0758 0 +0.01(+13.13%)
Aug 08, 2023 0.0670 0 -0.01(-11.96%)
Aug 07, 2023 0.0760 0.0800 0.0760 0.0761 120,100 +0.00(+0.93%)
Aug 04, 2023 0.0850 0.0900 0.0735 0.0754 173,787 -0.01(-11.29%)
Aug 03, 2023 0.0950 0.0990 0.0828 0.0850 69,454 +0.00(+2.66%)
Aug 02, 2023 0.0750 0.0828 0.0740 0.0828 320,969 +0.02(+27.38%)
Aug 01, 2023 0.0700 0.0700 0.0650 0.0650 146,001 -0.01(-9.72%)
Jul 31, 2023 0.0720 0.0720 0.0720 0.0720 3,896 +0.00(+2.86%)
Jul 28, 2023 0.0700 0.0803 0.0700 0.0700 110,442 +0.01(+12.00%)
Jul 26, 2023 0.0625 60 +0.00(+4.17%)
Jul 25, 2023 0.0640 0.0640 0.0456 0.0600 241,133 -0.00(-4.91%)
Jul 24, 2023 0.0670 0.0677 0.0612 0.0631 38,676 -0.00(-6.10%)
Jul 21, 2023 0.0672 0.0673 0.0672 0.0672 55,929 +0.00(+0.15%)
Jul 20, 2023 0.0710 0.0710 0.0670 0.0671 30,001 -0.00(-6.28%)
Jul 19, 2023 0.0700 0.0716 0.0651 0.0716 332,570 +0.00(+0.14%)
Jul 18, 2023 0.0775 0.0775 0.0697 0.0715 15,896 -0.00(-0.14%)
Jul 17, 2023 0.0770 0.0770 0.0660 0.0716 88,831 +0.00(+2.29%)
Jul 14, 2023 0.0685 0.0700 0.0650 0.0700 100,285 +0.01(+10.76%)
Jul 13, 2023 0.0675 0.0700 0.0632 0.0632 181,000 -0.00(-6.37%)
Jul 12, 2023 0.0640 0.0675 0.0610 0.0675 144,530 +0.00(+6.97%)
Jul 11, 2023 0.0691 0.0691 0.0615 0.0631 127,600 -0.01(-14.50%)
Jul 10, 2023 0.0805 0.0805 0.0737 0.0738 202,436 -0.01(-15.07%)
Jul 07, 2023 0.0739 0.0869 0.0739 0.0869 123,860 +0.01(+8.63%)
Jul 06, 2023 0.0840 0.0900 0.0732 0.0800 731,243 -0.01(-5.88%)
Jul 05, 2023 0.0999 0.1000 0.0806 0.0850 614,218 -0.01(-8.60%)
Jul 03, 2023 0.0890 0.1020 0.0880 0.0930 1,588,635 +0.02(+32.86%)
Jun 30, 2023 0.0665 0.0750 0.0563 0.0700 392,109 +0.01(+24.33%)
Jun 29, 2023 0.0555 0.0665 0.0555 0.0563 460,586 -0.00(-5.22%)
Jun 28, 2023 0.0522 0.0599 0.0522 0.0594 144,411 +0.00(+3.85%)
Jun 27, 2023 0.0393 0.0600 0.0393 0.0572 564,541 +0.02(+45.92%)
Jun 26, 2023 0.0415 0.0415 0.0370 0.0392 81,400 +0.00(+12.00%)
Jun 23, 2023 0.0370 0.0370 0.0350 0.0350 46,179 -0.00(-5.41%)
Jun 22, 2023 0.0420 0.0420 0.0345 0.0370 409,885 -0.01(-11.90%)
Jun 21, 2023 0.0450 0.0540 0.0385 0.0420 2,268,104 +0.01(+23.53%)
Jun 20, 2023 0.0355 0.0355 0.0330 0.0340 1,554,280 +0.00(+4.62%)
Jun 16, 2023 0.0330 0.0350 0.0320 0.0325 1,200,987 +0.00(+1.56%)
Jun 15, 2023 0.0320 0.0320 0.0320 0.0320 22,800 -0.00(-3.03%)
Jun 14, 2023 0.0315 0.0330 0.0315 0.0330 210,254 -0.00(-8.33%)
Jun 13, 2023 0.0350 0.0360 0.0333 0.0360 300,578 +0.00(+0.00%)
Jun 12, 2023 0.0375 0.0375 0.0355 0.0360 95,000 -0.00(-7.69%)
Jun 09, 2023 0.0390 0.0390 0.0370 0.0390 380,100 -0.00(-2.50%)
Jun 08, 2023 0.0390 0.0450 0.0390 0.0400 374,378 +0.00(+3.90%)
Jun 07, 2023 0.0390 0.0390 0.0385 0.0385 160,020 -0.00(-1.28%)
Jun 06, 2023 0.0390 0.0390 0.0360 0.0390 308,871 -0.00(-2.50%)
Jun 05, 2023 0.0455 0.0460 0.0400 0.0400 590,818 -0.01(-13.04%)
Jun 02, 2023 0.0401 0.0490 0.0400 0.0460 375,833 -0.00(-8.00%)
Jun 01, 2023 0.0550 0.0600 0.0500 0.0500 442,037 -0.00(-7.41%)
May 31, 2023 0.0550 0.0600 0.0500 0.0540 841,999 -0.01(-10.00%)
May 30, 2023 0.0800 0.0815 0.0521 0.0600 780,491 -0.02(-24.43%)
May 26, 2023 0.0763 0.0799 0.0676 0.0794 83,457 +0.01(+13.43%)
May 25, 2023 0.0725 0.0950 0.0650 0.0700 591,256 -0.03(-27.08%)
May 24, 2023 0.0899 0.0969 0.0575 0.0960 78,700 +0.02(+24.68%)
May 23, 2023 0.0700 0.0999 0.0569 0.0770 180,111 -0.02(-17.74%)
May 22, 2023 0.0483 0.0939 0.0330 0.0936 272,738 +0.07(+314.16%)
May 12, 2023 0.0226 1 +0.01(+29.14%)
May 11, 2023 0.0489 0.0489 0.0173 0.0175 1,250 +0.00(+8.70%)
May 10, 2023 0.0330 0.0330 0.0161 0.0161 431 -0.04(-71.35%)
May 09, 2023 0.0145 0.0566 0.0145 0.0562 3,679 -0.00(-1.40%)
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.