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 (%)
Jul 31, 2020 0.9400 0.9900 0.8600 0.9399 182,400 -0.05(-5.06%)
Jul 30, 2020 1.020 1.020 0.9300 0.9900 80,421 -0.00(-0.25%)
Jul 29, 2020 1.050 1.050 0.9500 0.9925 37,626 -0.01(-0.75%)
Jul 28, 2020 0.9596 1.000 0.9596 1.000 212,266 +0.06(+6.38%)
Jul 27, 2020 1.060 1.060 0.9000 0.9400 194,758 -0.12(-11.32%)
Jul 24, 2020 0.9400 1.090 0.9200 1.060 238,800 +0.13(+13.56%)
Jul 23, 2020 1.010 1.020 0.8500 0.9334 240,797 -0.07(-6.66%)
Jul 22, 2020 1.030 1.060 0.9600 1.000 155,132 -0.03(-2.91%)
Jul 21, 2020 0.9970 1.060 0.9885 1.030 229,635 +0.07(+7.29%)
Jul 20, 2020 0.9000 1.070 0.7470 0.9600 569,265 +0.10(+11.63%)
Jul 17, 2020 0.6408 0.9400 0.6408 0.8600 649,000 +0.22(+34.40%)
Jul 16, 2020 0.5175 0.6400 0.5100 0.6399 793,594 +0.15(+30.33%)
Jul 15, 2020 0.4900 0.5370 0.4900 0.4910 427,225 +0.01(+2.29%)
Jul 14, 2020 0.4800 0.5000 0.4800 0.4800 207,775 +0.00(+0.00%)
Jul 13, 2020 0.4700 0.4800 0.3500 0.4800 103,623 +0.00(+0.84%)
Jul 10, 2020 0.4775 0.4950 0.4750 0.4760 112,800 +0.00(+0.21%)
Jul 09, 2020 0.4900 0.4950 0.4620 0.4750 105,683 +0.00(+0.00%)
Jul 08, 2020 0.5100 0.5100 0.4750 0.4750 47,916 +0.00(+0.00%)
Jul 07, 2020 0.4965 0.4965 0.4750 0.4750 21,817 -0.02(-4.04%)
Jul 06, 2020 0.5000 0.5000 0.4750 0.4950 142,255 +0.02(+4.21%)
Jul 02, 2020 0.4775 0.4800 0.4620 0.4750 42,700 -0.02(-3.06%)
Jul 01, 2020 0.4520 0.4950 0.4500 0.4900 232,335 +0.01(+2.08%)
Jun 30, 2020 0.4525 0.4890 0.4400 0.4800 253,153 +0.04(+9.09%)
Jun 29, 2020 0.4550 0.4600 0.4000 0.4400 200,608 +0.03(+6.54%)
Jun 26, 2020 0.4012 0.4194 0.4000 0.4130 46,600 +0.02(+4.40%)
Jun 25, 2020 0.4750 0.4800 0.3389 0.3956 424,858 -0.08(-17.39%)
Jun 24, 2020 0.4900 0.4900 0.4360 0.4789 80,646 -0.01(-2.27%)
Jun 23, 2020 0.5000 0.5000 0.4600 0.4900 47,136 +0.01(+2.08%)
Jun 22, 2020 0.5100 0.5100 0.4600 0.4800 115,783 -0.00(-0.41%)
Jun 19, 2020 0.5100 0.5150 0.4500 0.4820 255,500 -0.02(-3.60%)
Jun 18, 2020 0.4950 0.5470 0.4410 0.5000 564,281 +0.01(+1.63%)
Jun 17, 2020 0.4000 0.5000 0.3600 0.4920 824,273 +0.10(+26.15%)
Jun 16, 2020 0.4300 0.5200 0.3400 0.3900 849,836 -0.04(-10.32%)
Jun 15, 2020 0.3000 0.4695 0.2875 0.4349 1,018,543 +0.14(+47.42%)
Jun 12, 2020 0.2752 0.3000 0.2650 0.2950 504,000 +0.04(+14.39%)
Jun 11, 2020 0.2550 0.2600 0.2513 0.2579 255,192 +0.00(+1.74%)
Jun 10, 2020 0.2500 0.2535 0.2010 0.2535 135,642 +0.00(+1.08%)
Jun 09, 2020 0.2600 0.2670 0.2500 0.2508 715,111 -0.00(-1.65%)
Jun 08, 2020 0.1970 0.2800 0.1950 0.2550 1,205,520 +0.06(+30.77%)
Jun 05, 2020 0.1800 0.1990 0.1793 0.1950 297,900 +0.02(+9.49%)
Jun 04, 2020 0.1800 0.1800 0.1770 0.1781 154,944 -0.00(-1.06%)
Jun 03, 2020 0.1795 0.1850 0.1700 0.1800 698,269 +0.03(+19.21%)
Jun 02, 2020 0.1840 0.1840 0.1421 0.1510 417,785 -0.01(-8.48%)
Jun 01, 2020 0.1591 0.1880 0.1453 0.1650 1,002,541 +0.01(+3.71%)
May 29, 2020 0.1650 0.1880 0.0630 0.1591 1,677,100 +0.01(+9.72%)
May 28, 2020 0.0600 0.1900 0.0600 0.1450 1,381,990 +0.08(+141.67%)
May 27, 2020 0.0700 0.0700 0.0475 0.0600 16,000 -0.01(-14.29%)
May 26, 2020 0.0600 0.0700 0.0600 0.0700 108,402 +0.03(+55.56%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 3,100 -0.01(-25.00%)
May 21, 2020 0.0600 0.0600 0.0500 0.0600 47,000 -0.01(-7.69%)
May 20, 2020 0.0725 0.0725 0.0600 0.0650 31,124 +0.01(+8.33%)
May 19, 2020 0.0645 0.0645 0.0600 0.0600 38,500 +0.00(+1.69%)
May 18, 2020 0.0623 0.0635 0.0590 0.0590 314,069 +0.00(+0.00%)
May 15, 2020 0.0600 0.0645 0.0550 0.0590 50,200 -0.01(-13.24%)
May 14, 2020 0.0700 0.0700 0.0565 0.0680 110,420 +0.01(+23.64%)
May 13, 2020 0.0578 0.0578 0.0550 0.0550 70,433 -0.00(-8.33%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0600 88,270 -0.00(-4.00%)
May 08, 2020 0.0600 0.0700 0.0583 0.0625 59,200 -0.00(-6.02%)
May 07, 2020 0.0655 0.0700 0.0630 0.0665 117,158 -0.00(-5.00%)
May 06, 2020 0.0697 0.0700 0.0680 0.0700 89,700 +0.00(+0.00%)
May 05, 2020 0.0666 0.0700 0.0655 0.0700 126,740 +0.00(+0.00%)
May 04, 2020 0.0650 0.0700 0.0650 0.0700 5,450 -0.00(-2.78%)
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.