Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

0.5790 -0.0860 (-12.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.6475 0.6800 0.5790 0.5790 139,088 -0.09(-12.93%)
Sep 19, 2024 0.7000 0.7000 0.6390 0.6650 71,448 +0.00(+0.71%)
Sep 18, 2024 0.6900 0.7040 0.6603 0.6603 54,818 -0.03(-4.72%)
Sep 17, 2024 0.7110 0.7200 0.6800 0.6930 38,667 -0.00(-0.03%)
Sep 16, 2024 0.6987 0.7115 0.6570 0.6932 51,685 +0.00(+0.52%)
Sep 13, 2024 0.7100 0.7314 0.6793 0.6896 66,981 -0.02(-3.01%)
Sep 12, 2024 0.7400 0.7400 0.6900 0.7110 78,984 -0.04(-5.20%)
Sep 11, 2024 0.6100 0.7600 0.6010 0.7500 198,278 +0.14(+22.13%)
Sep 10, 2024 0.6175 0.6449 0.5751 0.6141 75,820 -0.00(-0.53%)
Sep 09, 2024 0.6090 0.6249 0.5924 0.6174 31,355 +0.02(+4.22%)
Sep 06, 2024 0.6400 0.6400 0.5800 0.5924 142,444 -0.04(-6.00%)
Sep 05, 2024 0.6180 0.6770 0.6122 0.6302 111,247 +0.02(+2.47%)
Sep 04, 2024 0.6400 0.6400 0.6100 0.6150 63,555 -0.01(-1.99%)
Sep 03, 2024 0.6525 0.6600 0.6200 0.6275 141,924 -0.04(-5.64%)
Aug 30, 2024 0.7200 0.7499 0.6605 0.6650 133,380 -0.05(-7.64%)
Aug 29, 2024 0.6500 0.7400 0.6500 0.7200 247,069 +0.07(+10.48%)
Aug 28, 2024 0.6900 0.7004 0.6425 0.6517 112,850 -0.03(-4.34%)
Aug 27, 2024 0.7500 0.7470 0.6700 0.6813 66,610 -0.05(-6.44%)
Aug 26, 2024 0.7400 0.7500 0.7100 0.7282 139,975 +0.01(+1.12%)
Aug 23, 2024 0.7500 0.7500 0.7100 0.7201 126,084 -0.02(-2.16%)
Aug 22, 2024 0.7540 0.7540 0.7018 0.7360 83,787 +0.00(+0.53%)
Aug 21, 2024 0.7200 0.7700 0.7000 0.7321 145,514 +0.01(+1.71%)
Aug 20, 2024 0.7400 0.7499 0.7002 0.7198 74,680 -0.01(-0.99%)
Aug 19, 2024 0.7596 0.7600 0.7200 0.7270 86,680 -0.03(-4.34%)
Aug 16, 2024 0.7800 0.7900 0.7000 0.7600 150,443 -0.04(-4.59%)
Aug 15, 2024 0.7900 0.8100 0.7500 0.7966 75,642 -0.00(-0.43%)
Aug 14, 2024 0.7400 0.8300 0.7266 0.8000 249,178 +0.07(+9.20%)
Aug 13, 2024 0.7619 0.7823 0.7201 0.7326 107,350 -0.05(-5.96%)
Aug 12, 2024 0.8000 0.8049 0.7200 0.7790 184,564 +0.02(+2.35%)
Aug 09, 2024 0.6300 0.8800 0.6200 0.7611 352,922 +0.14(+22.92%)
Aug 08, 2024 0.7150 0.7300 0.6072 0.6192 288,385 -0.09(-12.46%)
Aug 07, 2024 0.7569 0.7600 0.7000 0.7073 164,851 -0.03(-4.34%)
Aug 06, 2024 0.7900 0.7921 0.7350 0.7394 89,937 -0.01(-1.96%)
Aug 05, 2024 0.7600 0.8359 0.7000 0.7542 214,565 -0.09(-10.21%)
Aug 02, 2024 0.7700 0.8500 0.7200 0.8400 244,878 -0.01(-1.18%)
Aug 01, 2024 0.9700 0.9782 0.8354 0.8500 504,814 -0.11(-11.09%)
Jul 31, 2024 1.090 1.110 0.9200 0.9560 717,593 -0.12(-11.48%)
Jul 30, 2024 1.110 1.120 1.060 1.080 299,784 -0.02(-1.82%)
Jul 29, 2024 1.150 1.150 1.070 1.100 199,768 -0.03(-2.65%)
Jul 26, 2024 1.140 1.160 1.090 1.130 266,119 +0.02(+1.80%)
Jul 25, 2024 1.120 1.140 1.060 1.110 362,094 +0.00(+0.00%)
Jul 24, 2024 1.110 1.149 1.100 1.110 333,965 -0.04(-3.48%)
Jul 23, 2024 1.130 1.200 1.110 1.150 356,470 +0.04(+3.60%)
Jul 22, 2024 1.160 1.170 1.100 1.110 437,320 -0.04(-3.48%)
Jul 19, 2024 1.200 1.220 1.125 1.150 679,159 -0.08(-6.50%)
Jul 18, 2024 1.270 1.290 1.220 1.230 414,055 -0.03(-2.38%)
Jul 17, 2024 1.310 1.310 1.240 1.260 609,650 -0.05(-3.82%)
Jul 16, 2024 1.320 1.330 1.280 1.310 519,550 -0.01(-0.76%)
Jul 15, 2024 1.330 1.400 1.300 1.320 632,926 +0.00(+0.00%)
Jul 12, 2024 1.340 1.349 1.260 1.320 700,488 -0.05(-3.65%)
Jul 11, 2024 1.420 1.490 1.290 1.370 1,582,702 -0.11(-7.43%)
Jul 10, 2024 1.270 1.520 1.220 1.480 3,591,069 +0.18(+13.85%)
Jul 09, 2024 1.290 1.370 1.230 1.300 742,355 +0.02(+1.56%)
Jul 08, 2024 1.280 1.300 1.210 1.280 598,974 +0.02(+1.59%)
Jul 05, 2024 1.310 1.330 1.250 1.260 864,314 -0.09(-6.67%)
Jul 03, 2024 1.420 1.440 1.300 1.350 1,114,337 -0.03(-2.17%)
Jul 02, 2024 1.400 1.480 1.320 1.380 1,038,343 -0.12(-8.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.