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

Kaival Brands Innovations Group (OP: KAVL )

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 30, 2020 0.3590 0.3590 0.3000 0.3180 149,100 -0.03(-9.14%)
Oct 29, 2020 0.4000 0.4000 0.3500 0.3500 83,233 -0.02(-4.87%)
Oct 28, 2020 0.4000 0.4000 0.3340 0.3679 92,037 -0.03(-6.39%)
Oct 27, 2020 0.3800 0.3970 0.3800 0.3930 109,929 +0.01(+3.42%)
Oct 26, 2020 0.4200 0.4227 0.3620 0.3800 72,433 -0.03(-7.99%)
Oct 23, 2020 0.3750 0.4130 0.3600 0.4130 121,400 +0.04(+10.13%)
Oct 22, 2020 0.3725 0.3780 0.3550 0.3750 50,568 -0.01(-1.32%)
Oct 21, 2020 0.3600 0.3900 0.3600 0.3800 27,598 +0.01(+1.33%)
Oct 20, 2020 0.3872 0.3872 0.3500 0.3750 76,274 -0.01(-3.35%)
Oct 19, 2020 0.4200 0.4200 0.3600 0.3880 137,721 -0.01(-3.00%)
Oct 16, 2020 0.4240 0.4240 0.3900 0.4000 44,700 -0.01(-1.96%)
Oct 15, 2020 0.5000 0.5200 0.3750 0.4080 220,611 -0.09(-18.40%)
Oct 14, 2020 0.5300 0.5300 0.4800 0.5000 91,054 -0.04(-6.54%)
Oct 13, 2020 0.5400 0.5865 0.5275 0.5350 35,844 -0.01(-1.29%)
Oct 12, 2020 0.5730 0.5865 0.5400 0.5420 25,979 +0.00(+0.37%)
Oct 09, 2020 0.6000 0.6000 0.5400 0.5400 9,900 -0.03(-5.26%)
Oct 08, 2020 0.5100 0.6500 0.5100 0.5700 50,320 +0.06(+11.76%)
Oct 07, 2020 0.5980 0.6000 0.4850 0.5100 91,110 -0.07(-12.07%)
Oct 06, 2020 0.5300 0.7000 0.5020 0.5800 194,973 +0.05(+10.48%)
Oct 05, 2020 0.4800 0.5265 0.4620 0.5250 92,021 +0.04(+8.25%)
Oct 02, 2020 0.4499 0.5000 0.4255 0.4850 88,900 +0.04(+10.23%)
Oct 01, 2020 0.3910 0.4510 0.3500 0.4400 117,864 +0.07(+17.80%)
Sep 30, 2020 0.3800 0.3800 0.3500 0.3735 82,653 +0.01(+2.33%)
Sep 29, 2020 0.3900 0.3900 0.3300 0.3650 156,995 +0.06(+18.70%)
Sep 28, 2020 0.3301 0.3500 0.3040 0.3075 169,381 -0.05(-14.58%)
Sep 25, 2020 0.3800 0.4033 0.3600 0.3600 164,300 -0.02(-5.26%)
Sep 24, 2020 0.3800 0.3800 0.3400 0.3800 74,787 +0.02(+4.25%)
Sep 23, 2020 0.4100 0.4100 0.3480 0.3645 288,954 -0.06(-13.21%)
Sep 22, 2020 0.5077 0.5077 0.3870 0.4200 123,538 -0.08(-16.00%)
Sep 21, 2020 0.5684 0.5684 0.4900 0.5000 156,983 -0.06(-10.19%)
Sep 18, 2020 0.5400 0.5750 0.5400 0.5567 55,700 +0.01(+2.15%)
Sep 17, 2020 0.5265 0.5750 0.5265 0.5450 64,839 +0.02(+2.93%)
Sep 16, 2020 0.5700 0.5800 0.4590 0.5295 196,055 -0.04(-7.11%)
Sep 15, 2020 0.6210 0.6400 0.5505 0.5700 173,965 -0.03(-5.32%)
Sep 14, 2020 0.7900 0.8490 0.5900 0.6020 304,739 -0.22(-26.59%)
Sep 11, 2020 0.7900 0.8300 0.7900 0.8200 78,500 +0.02(+2.50%)
Sep 10, 2020 0.8200 0.8750 0.8000 0.8000 97,342 -0.02(-2.44%)
Sep 09, 2020 0.7950 0.8200 0.7800 0.8200 158,037 +0.05(+6.49%)
Sep 08, 2020 0.6500 0.9000 0.6200 0.7700 1,203,873 +0.15(+24.70%)
Sep 04, 2020 0.6500 0.6500 0.5952 0.6175 153,600 -0.03(-5.00%)
Sep 03, 2020 0.6450 0.7150 0.6350 0.6500 289,546 -0.05(-7.14%)
Sep 02, 2020 0.7000 0.7000 0.6800 0.7000 87,800 +0.00(+0.00%)
Sep 01, 2020 0.8000 0.8000 0.6900 0.7000 91,969 -0.10(-12.50%)
Aug 31, 2020 0.7700 0.8100 0.6010 0.8000 101,926 +0.02(+2.56%)
Aug 28, 2020 0.8350 0.8350 0.7700 0.7800 16,100 -0.03(-3.70%)
Aug 27, 2020 0.8500 0.8500 0.8000 0.8100 96,748 -0.03(-3.32%)
Aug 26, 2020 0.8500 0.9300 0.8378 0.8378 90,583 -0.01(-1.44%)
Aug 25, 2020 0.9000 0.9400 0.8500 0.8500 226,774 -0.01(-0.58%)
Aug 24, 2020 0.8300 1.000 0.8000 0.8550 223,141 +0.13(+18.67%)
Aug 21, 2020 0.7200 0.7400 0.7000 0.7205 73,200 +0.02(+2.93%)
Aug 20, 2020 0.6910 0.7290 0.6910 0.7000 46,396 -0.04(-5.41%)
Aug 19, 2020 0.7700 0.7700 0.7300 0.7400 96,020 +0.00(+0.00%)
Aug 18, 2020 0.7600 0.7600 0.7100 0.7400 88,095 +0.00(+0.00%)
Aug 17, 2020 0.8100 0.8100 0.7400 0.7400 105,189 -0.07(-8.07%)
Aug 14, 2020 0.8800 0.8800 0.7900 0.8050 118,000 -0.04(-5.29%)
Aug 13, 2020 0.8000 0.8800 0.8000 0.8500 92,406 +0.03(+3.66%)
Aug 12, 2020 0.8200 0.8800 0.8000 0.8200 138,674 -0.01(-1.20%)
Aug 11, 2020 0.6950 0.8526 0.6950 0.8300 114,192 +0.13(+18.57%)
Aug 10, 2020 0.6000 0.8116 0.5300 0.7000 109,300 +0.03(+4.48%)
Aug 07, 2020 0.7000 0.7300 0.6353 0.6700 163,800 -0.07(-9.46%)
Aug 06, 2020 0.7700 0.7900 0.6600 0.7400 147,009 -0.03(-3.90%)
Aug 05, 2020 0.8350 0.8700 0.7000 0.7700 109,646 -0.11(-12.50%)
Aug 04, 2020 0.8200 0.9200 0.8150 0.8800 50,948 +0.07(+8.24%)
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.