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 (%)
Apr 30, 2019 0.3390 0.3390 0.3100 0.3100 68,113 -0.03(-8.20%)
Apr 29, 2019 0.3392 0.3480 0.3207 0.3377 185,716 -0.01(-3.51%)
Apr 26, 2019 0.3705 0.3705 0.3500 0.3500 108,500 -0.01(-3.05%)
Apr 25, 2019 0.3610 0.3700 0.3494 0.3610 169,139 +0.01(+4.00%)
Apr 24, 2019 0.3302 0.3600 0.3300 0.3471 137,309 +0.02(+5.18%)
Apr 23, 2019 0.3315 0.3332 0.3162 0.3300 168,893 +0.00(+1.10%)
Apr 22, 2019 0.2891 0.3384 0.2891 0.3264 194,119 +0.03(+8.47%)
Apr 18, 2019 0.2880 0.3047 0.2745 0.3009 277,700 +0.01(+4.92%)
Apr 17, 2019 0.2950 0.3000 0.2753 0.2868 343,515 +0.00(+0.74%)
Apr 16, 2019 0.3113 0.3128 0.2826 0.2847 192,380 -0.02(-6.66%)
Apr 15, 2019 0.3271 0.3300 0.3000 0.3050 169,096 -0.01(-4.66%)
Apr 12, 2019 0.3222 0.3334 0.3129 0.3199 90,000 +0.01(+2.11%)
Apr 11, 2019 0.3145 0.3381 0.3116 0.3133 96,088 -0.01(-3.30%)
Apr 10, 2019 0.3347 0.3394 0.3200 0.3240 272,053 -0.02(-4.62%)
Apr 09, 2019 0.3370 0.3494 0.3300 0.3397 271,995 -0.01(-2.94%)
Apr 08, 2019 0.3648 0.3648 0.3470 0.3500 143,952 -0.00(-0.57%)
Apr 05, 2019 0.3560 0.3651 0.3416 0.3520 126,400 -0.01(-1.95%)
Apr 04, 2019 0.3781 0.3869 0.3503 0.3590 259,912 -0.01(-1.72%)
Apr 03, 2019 0.3650 0.3922 0.3650 0.3653 123,841 +0.01(+2.07%)
Apr 02, 2019 0.3613 0.3771 0.3579 0.3579 58,302 -0.01(-2.69%)
Apr 01, 2019 0.3590 0.3800 0.3503 0.3678 104,956 +0.01(+1.60%)
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%)
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.