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

Koios Beverage Corp (OP: KBEVF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 0.3792 0.3792 0.3576 0.3620 128,100 +0.00(+0.58%)
Mar 28, 2019 0.3500 0.3671 0.3400 0.3599 94,639 +0.00(+1.38%)
Mar 27, 2019 0.3820 0.3820 0.3500 0.3550 103,747 -0.01(-2.77%)
Mar 26, 2019 0.3900 0.3900 0.3640 0.3651 144,515 -0.01(-1.59%)
Mar 25, 2019 0.3682 0.3930 0.3672 0.3710 151,337 -0.01(-2.85%)
Mar 22, 2019 0.4070 0.4070 0.3712 0.3819 189,100 -0.01(-2.97%)
Mar 21, 2019 0.4067 0.4217 0.3915 0.3936 102,593 -0.02(-3.77%)
Mar 20, 2019 0.4318 0.4340 0.3900 0.4090 183,376 -0.02(-3.90%)
Mar 19, 2019 0.4490 0.4500 0.4200 0.4256 281,750 +0.02(+3.80%)
Mar 18, 2019 0.3466 0.4221 0.3400 0.4100 358,718 +0.07(+19.39%)
Mar 15, 2019 0.3724 0.3799 0.3360 0.3434 303,600 -0.03(-7.11%)
Mar 14, 2019 0.3799 0.3958 0.3585 0.3697 266,231 -0.02(-4.00%)
Mar 13, 2019 0.3973 0.3973 0.3678 0.3851 305,026 -0.00(-0.57%)
Mar 12, 2019 0.4512 0.4512 0.3802 0.3873 640,112 -0.04(-9.95%)
Mar 11, 2019 0.4673 0.4673 0.4301 0.4301 210,999 -0.03(-7.49%)
Mar 08, 2019 0.4572 0.4938 0.4459 0.4649 405,700 +0.01(+2.15%)
Mar 07, 2019 0.4330 0.5293 0.4330 0.4551 867,005 +0.01(+2.57%)
Mar 06, 2019 0.4505 0.4648 0.4250 0.4437 680,111 -0.01(-2.74%)
Mar 05, 2019 0.4764 0.4897 0.4400 0.4562 613,178 -0.05(-9.03%)
Mar 04, 2019 0.4566 0.5055 0.4500 0.5015 673,686 +0.05(+11.44%)
Mar 01, 2019 0.5299 0.5400 0.4390 0.4500 1,455,400 -0.06(-12.33%)
Feb 28, 2019 0.6330 0.6850 0.5021 0.5133 4,133,436 -0.20(-27.70%)
Feb 27, 2019 0.3160 0.7200 0.3046 0.7100 8,637,873 +0.44(+161.03%)
Feb 26, 2019 0.2575 0.2757 0.2550 0.2720 216,941 +0.01(+5.06%)
Feb 25, 2019 0.2670 0.2760 0.2490 0.2589 928,581 +0.05(+21.55%)
Feb 22, 2019 0.2210 0.2210 0.2083 0.2130 35,200 -0.01(-5.29%)
Feb 21, 2019 0.2288 0.2296 0.2084 0.2249 63,924 +0.00(+2.09%)
Feb 20, 2019 0.2200 0.2296 0.2170 0.2203 62,645 +0.00(+0.09%)
Feb 19, 2019 0.2112 0.2232 0.2018 0.2201 55,465 +0.00(+0.46%)
Feb 15, 2019 0.2335 0.2360 0.2100 0.2191 106,300 -0.01(-6.25%)
Feb 14, 2019 0.2220 0.2385 0.2220 0.2337 115,210 +0.01(+3.77%)
Feb 13, 2019 0.2453 0.2483 0.2250 0.2252 79,779 -0.02(-7.89%)
Feb 12, 2019 0.2400 0.2499 0.2396 0.2445 37,455 +0.00(+0.74%)
Feb 11, 2019 0.2487 0.2487 0.2387 0.2427 10,646 -0.01(-2.53%)
Feb 08, 2019 0.2659 0.2659 0.2426 0.2490 34,800 +0.00(+0.24%)
Feb 07, 2019 0.2567 0.2638 0.2450 0.2484 120,911 -0.01(-2.97%)
Feb 06, 2019 0.2528 0.2562 0.2442 0.2560 30,619 +0.00(+1.15%)
Feb 05, 2019 0.2600 0.2647 0.2489 0.2531 102,682 -0.01(-3.69%)
Feb 04, 2019 0.2761 0.2800 0.2625 0.2628 102,345 -0.01(-4.19%)
Feb 01, 2019 0.2860 0.2860 0.2669 0.2743 51,200 +0.01(+3.51%)
Jan 31, 2019 0.2757 0.2795 0.2605 0.2650 112,420 -0.01(-2.00%)
Jan 30, 2019 0.2541 0.2722 0.2541 0.2704 49,981 +0.02(+7.05%)
Jan 29, 2019 0.2643 0.2643 0.2396 0.2526 95,879 -0.02(-6.44%)
Jan 28, 2019 0.2807 0.2807 0.2461 0.2700 101,637 -0.01(-2.84%)
Jan 25, 2019 0.2800 0.2800 0.2640 0.2779 62,900 +0.01(+2.62%)
Jan 24, 2019 0.2918 0.2918 0.2700 0.2708 70,739 -0.01(-4.51%)
Jan 23, 2019 0.2847 0.2866 0.2749 0.2836 71,931 +0.01(+2.49%)
Jan 22, 2019 0.2848 0.2960 0.2688 0.2767 79,938 -0.01(-2.23%)
Jan 18, 2019 0.2870 0.2964 0.2820 0.2830 264,300 +0.00(+0.82%)
Jan 17, 2019 0.2968 0.2988 0.2555 0.2807 171,747 +0.03(+10.25%)
Jan 16, 2019 0.2186 0.2568 0.2186 0.2546 82,774 +0.03(+11.67%)
Jan 15, 2019 0.2266 0.2400 0.2162 0.2280 89,765 +0.00(+0.48%)
Jan 14, 2019 0.2258 0.2318 0.2156 0.2269 31,296 +0.01(+6.63%)
Jan 11, 2019 0.2203 0.2280 0.2090 0.2128 32,800 -0.00(-0.33%)
Jan 10, 2019 0.1960 0.2192 0.1960 0.2135 42,640 +0.01(+5.17%)
Jan 09, 2019 0.2095 0.2193 0.2027 0.2030 31,486 -0.01(-2.92%)
Jan 08, 2019 0.2243 0.2257 0.2080 0.2091 53,965 -0.02(-7.44%)
Jan 07, 2019 0.2116 0.2314 0.2094 0.2259 48,334 +0.02(+7.37%)
Jan 04, 2019 0.2230 0.2230 0.2050 0.2104 28,500 +0.01(+3.14%)
Jan 03, 2019 0.1995 0.2211 0.1995 0.2040 41,149 -0.01(-2.86%)
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.