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 (%)
Oct 15, 2021 0.0365 0.0365 0.0365 0 -0.00(-3.95%)
Oct 14, 2021 0.0445 0.0473 0.0380 0.0380 296,814 -0.01(-26.92%)
Oct 13, 2021 0.0392 0.0538 0.0392 0.0520 5,028 -0.00(-6.64%)
Oct 12, 2021 0.0400 0.0557 0.0300 0.0557 105,443 +0.02(+67.27%)
Oct 11, 2021 0.0398 0.0557 0.0309 0.0333 22,820 -0.01(-20.71%)
Oct 08, 2021 0.0423 0.0521 0.0400 0.0420 48,270 -0.01(-19.39%)
Oct 07, 2021 0.0421 0.0557 0.0421 0.0521 134,233 -0.00(-5.27%)
Oct 06, 2021 0.0524 0.0557 0.0436 0.0550 81,645 +0.00(+4.36%)
Oct 05, 2021 0.0500 0.0529 0.0476 0.0527 25,788 +0.00(+0.00%)
Oct 04, 2021 0.0527 0.0558 0.0478 0.0527 9,738 -0.00(-0.19%)
Oct 01, 2021 0.0558 0.0558 0.0467 0.0528 54,669 -0.00(-5.21%)
Sep 30, 2021 0.0558 0.0558 0.0469 0.0557 110,601 +0.00(+0.72%)
Sep 29, 2021 0.0558 0.0558 0.0533 0.0553 49,373 -0.00(-0.36%)
Sep 28, 2021 0.0557 0.0557 0.0501 0.0555 70,681 -0.00(-0.36%)
Sep 27, 2021 0.0560 0.0560 0.0506 0.0557 25,876 +0.00(+3.34%)
Sep 24, 2021 0.0522 0.0555 0.0463 0.0539 49,598 +0.00(+8.67%)
Sep 23, 2021 0.0545 0.0549 0.0470 0.0496 101,190 +0.00(+3.33%)
Sep 22, 2021 0.0505 0.0516 0.0480 0.0480 79,826 -0.00(-0.41%)
Sep 21, 2021 0.0500 0.0514 0.0468 0.0482 125,342 +0.00(+0.42%)
Sep 20, 2021 0.0513 0.0513 0.0480 0.0480 47,333 -0.01(-13.82%)
Sep 17, 2021 0.0559 0.0560 0.0540 0.0557 47,008 +0.00(+1.27%)
Sep 16, 2021 0.0480 0.0562 0.0480 0.0550 55,852 +0.00(+7.00%)
Sep 15, 2021 0.0517 0.0547 0.0486 0.0514 268,449 -0.00(-0.96%)
Sep 14, 2021 0.0437 0.0521 0.0437 0.0519 53,439 +0.00(+0.19%)
Sep 13, 2021 0.0475 0.0559 0.0475 0.0518 129,892 -0.00(-4.07%)
Sep 10, 2021 0.0566 0.0566 0.0540 0.0540 193,810 -0.00(-2.88%)
Sep 09, 2021 0.0540 0.0561 0.0540 0.0556 153,581 -0.01(-8.55%)
Sep 08, 2021 0.0600 0.0625 0.0552 0.0608 47,802 -0.00(-5.00%)
Sep 07, 2021 0.0555 0.0641 0.0555 0.0640 31,924 -0.00(-1.08%)
Sep 03, 2021 0.0641 0.0647 0.0560 0.0647 5,306 +0.00(+2.70%)
Sep 02, 2021 0.0550 0.0630 0.0550 0.0630 43,500 +0.00(+0.00%)
Sep 01, 2021 0.0571 0.0630 0.0571 0.0630 167,517 +0.00(+0.00%)
Aug 31, 2021 0.0624 0.0630 0.0580 0.0630 46,026 +0.00(+5.18%)
Aug 30, 2021 0.0635 0.0642 0.0554 0.0599 198,824 -0.00(-6.11%)
Aug 27, 2021 0.0607 0.0641 0.0554 0.0638 34,044 +0.00(+7.59%)
Aug 26, 2021 0.0599 0.0599 0.0520 0.0593 274,335 +0.00(+6.27%)
Aug 25, 2021 0.0596 0.0600 0.0530 0.0558 150,884 -0.01(-8.37%)
Aug 24, 2021 0.0469 0.0693 0.0461 0.0609 818,955 +0.01(+32.10%)
Aug 23, 2021 0.0400 0.0479 0.0400 0.0461 75,500 +0.00(+1.54%)
Aug 20, 2021 0.0454 0.0456 0.0400 0.0454 27,325 -0.00(-2.99%)
Aug 19, 2021 0.0460 0.0473 0.0460 0.0468 147,869 -0.00(-0.85%)
Aug 18, 2021 0.0451 0.0479 0.0423 0.0472 88,573 -0.00(-1.26%)
Aug 17, 2021 0.0502 0.0502 0.0430 0.0478 392,169 -0.00(-5.53%)
Aug 16, 2021 0.0550 0.0550 0.0500 0.0506 95,876 -0.00(-8.99%)
Aug 13, 2021 0.0480 0.0556 0.0480 0.0556 42,528 +0.00(+6.51%)
Aug 12, 2021 0.0480 0.0522 0.0480 0.0522 20,188 +0.00(+2.55%)
Aug 11, 2021 0.0473 0.0525 0.0473 0.0509 15,442 -0.00(-0.78%)
Aug 10, 2021 0.0508 0.0550 0.0500 0.0513 19,225 -0.00(-0.19%)
Aug 09, 2021 0.0550 0.0550 0.0500 0.0514 87,769 -0.00(-8.38%)
Aug 06, 2021 0.0598 0.0642 0.0561 0.0561 89,312 -0.00(-5.87%)
Aug 05, 2021 0.0513 0.0720 0.0513 0.0596 95,483 +0.00(+2.76%)
Aug 04, 2021 0.0482 0.0585 0.0482 0.0580 104,915 +0.01(+12.62%)
Aug 03, 2021 0.0559 0.0599 0.0509 0.0515 84,847 -0.00(-0.19%)
Aug 02, 2021 0.0466 0.0533 0.0466 0.0516 25,661 -0.00(-3.55%)
Jul 30, 2021 0.0615 0.0615 0.0505 0.0535 76,713 -0.01(-11.86%)
Jul 29, 2021 0.0597 0.0607 0.0490 0.0607 108,933 +0.01(+10.97%)
Jul 28, 2021 0.0507 0.0547 0.0507 0.0547 16,753 +0.00(+3.21%)
Jul 27, 2021 0.0530 0.0542 0.0530 0.0530 13,007 +0.00(+0.95%)
Jul 26, 2021 0.0531 0.0536 0.0525 0.0525 11,600 -0.00(-3.67%)
Jul 23, 2021 0.0517 0.0604 0.0517 0.0545 63,700 -0.00(-6.20%)
Jul 22, 2021 0.0499 0.0588 0.0472 0.0581 84,264 +0.01(+23.35%)
Jul 21, 2021 0.0536 0.0608 0.0470 0.0471 201,933 -0.01(-13.10%)
Jul 20, 2021 0.0548 0.0548 0.0500 0.0542 46,275 -0.00(-1.09%)
Jul 19, 2021 0.0573 0.0595 0.0500 0.0548 52,421 -0.01(-9.27%)
Jul 16, 2021 0.0550 0.0604 0.0550 0.0604 120,534 -0.00(-2.11%)
Jul 15, 2021 0.0585 0.0647 0.0585 0.0617 124,009 -0.00(-2.37%)
Jul 14, 2021 0.0603 0.0632 0.0600 0.0632 65,518 +0.00(+4.46%)
Jul 13, 2021 0.0632 0.0641 0.0605 0.0605 90,530 -0.00(-6.64%)
Jul 12, 2021 0.0650 0.0665 0.0640 0.0648 25,789 -0.00(-0.15%)
Jul 09, 2021 0.0607 0.0651 0.0601 0.0649 68,587 +0.00(+7.27%)
Jul 08, 2021 0.0607 0.0610 0.0598 0.0605 79,377 -0.00(-0.82%)
Jul 07, 2021 0.0699 0.0750 0.0605 0.0610 309,503 -0.01(-9.76%)
Jul 06, 2021 0.0641 0.0677 0.0602 0.0676 57,402 +0.00(+6.62%)
Jul 02, 2021 0.0637 0.0692 0.0610 0.0634 144,703 +0.00(+2.59%)
Jul 01, 2021 0.0678 0.0678 0.0618 0.0618 50,054 -0.00(-3.13%)
Jun 30, 2021 0.0671 0.0696 0.0605 0.0638 108,000 +0.00(+1.11%)
Jun 29, 2021 0.0620 0.0666 0.0616 0.0631 34,769 -0.00(-1.41%)
Jun 28, 2021 0.0690 0.0690 0.0621 0.0640 27,729 +0.00(+0.63%)
Jun 25, 2021 0.0620 0.0679 0.0610 0.0636 111,521 -0.00(-2.15%)
Jun 24, 2021 0.0620 0.0654 0.0620 0.0650 169,141 +0.00(+0.15%)
Jun 23, 2021 0.0644 0.0651 0.0607 0.0649 12,921 +0.00(+0.78%)
Jun 22, 2021 0.0600 0.0650 0.0600 0.0644 113,499 -0.00(-0.92%)
Jun 21, 2021 0.0700 0.0700 0.0636 0.0650 223,154 -0.00(-2.69%)
Jun 18, 2021 0.0674 0.0692 0.0645 0.0668 144,769 -0.00(-2.91%)
Jun 17, 2021 0.0655 0.0688 0.0655 0.0688 20,766 +0.00(+5.68%)
Jun 16, 2021 0.0655 0.0655 0.0647 0.0651 160,753 -0.00(-0.61%)
Jun 15, 2021 0.0679 0.0702 0.0646 0.0655 170,557 -0.00(-3.68%)
Jun 14, 2021 0.0715 0.0715 0.0680 0.0680 23,411 -0.00(-2.72%)
Jun 11, 2021 0.0657 0.0703 0.0657 0.0699 92,724 -0.00(-0.14%)
Jun 10, 2021 0.0640 0.0703 0.0600 0.0700 42,628 -0.00(-0.43%)
Jun 09, 2021 0.0613 0.0707 0.0613 0.0703 119,306 -0.00(-0.99%)
Jun 08, 2021 0.0678 0.0710 0.0619 0.0710 95,079 +0.01(+7.74%)
Jun 07, 2021 0.0699 0.0704 0.0621 0.0659 64,159 -0.00(-5.45%)
Jun 04, 2021 0.0646 0.0743 0.0646 0.0697 106,070 +0.00(+1.60%)
Jun 03, 2021 0.0790 0.0790 0.0666 0.0686 166,036 -0.00(-1.86%)
Jun 02, 2021 0.0800 0.0800 0.0666 0.0699 90,415 -0.00(-0.85%)
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.