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

Resonate Blends Inc (OP: KOAN )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 30, 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 (%)
May 28, 2021 0.5700 0.6000 0.4337 0.4701 175,884 -0.12(-20.32%)
May 27, 2021 0.6700 0.6700 0.5800 0.5900 83,456 +0.01(+0.85%)
May 26, 2021 0.5352 0.6000 0.5198 0.5850 134,185 +0.07(+14.66%)
May 25, 2021 0.4495 0.5900 0.4490 0.5102 168,602 +0.06(+13.40%)
May 24, 2021 0.3500 0.4500 0.3500 0.4499 117,879 +0.11(+32.32%)
May 21, 2021 0.3993 0.3993 0.2901 0.3400 51,530 -0.05(-12.80%)
May 20, 2021 0.3300 0.3993 0.2910 0.3899 39,041 +0.05(+14.68%)
May 19, 2021 0.3200 0.3499 0.3200 0.3400 45,190 +0.00(+0.00%)
May 18, 2021 0.3400 0.3400 0.3400 0.3400 11,173 -0.01(-2.30%)
May 17, 2021 0.2285 0.3599 0.2285 0.3480 85,930 +0.01(+2.35%)
May 14, 2021 0.3599 0.3599 0.3250 0.3400 27,207 -0.01(-4.23%)
May 13, 2021 0.3550 0.3550 0.3550 0.3550 277 -0.02(-5.21%)
May 12, 2021 0.3036 0.3749 0.2555 0.3745 17,445 +0.08(+29.00%)
May 11, 2021 0.3600 0.3601 0.2301 0.2903 100,883 -0.11(-27.41%)
May 10, 2021 0.3899 0.3999 0.3760 0.3999 18,595 -0.00(-0.03%)
May 07, 2021 0.3756 0.4000 0.3756 0.4000 974 +0.00(+0.05%)
May 06, 2021 0.3611 0.3999 0.3611 0.3998 42,660 +0.01(+2.51%)
May 05, 2021 0.4445 0.4445 0.3627 0.3900 58,612 -0.03(-7.12%)
May 04, 2021 0.3670 0.4199 0.3540 0.4199 75,388 +0.05(+15.01%)
May 03, 2021 0.4000 0.4000 0.3651 0.3651 22,636 -0.02(-6.36%)
Apr 30, 2021 0.3601 0.3899 0.3601 0.3899 8,000 +0.00(+0.00%)
Apr 29, 2021 0.3900 0.3900 0.3611 0.3899 24,203 -0.00(-0.03%)
Apr 28, 2021 0.3900 0.3900 0.3760 0.3900 63,148 +0.00(+0.00%)
Apr 27, 2021 0.3900 0.3900 0.3750 0.3900 32,827 -0.01(-1.29%)
Apr 26, 2021 0.3901 0.4200 0.3901 0.3951 10,545 +0.01(+1.31%)
Apr 23, 2021 0.4000 0.4300 0.3601 0.3900 25,600 +0.00(+0.00%)
Apr 22, 2021 0.3151 0.4148 0.3151 0.3900 54,500 +0.05(+13.70%)
Apr 21, 2021 0.4700 0.4700 0.3365 0.3430 19,935 -0.13(-27.02%)
Apr 20, 2021 0.4455 0.4700 0.4210 0.4700 5,510 +0.00(+0.00%)
Apr 19, 2021 0.4310 0.4700 0.4310 0.4700 2,076 +0.00(+0.00%)
Apr 16, 2021 0.4690 0.5699 0.4193 0.4700 44,500 +0.06(+14.63%)
Apr 15, 2021 0.4800 0.4800 0.3890 0.4100 65,610 -0.07(-14.57%)
Apr 14, 2021 0.4652 0.4799 0.4601 0.4799 8,971 +0.00(+0.00%)
Apr 13, 2021 0.4501 0.4799 0.4501 0.4799 21,217 -0.00(-0.02%)
Apr 12, 2021 0.4500 0.4900 0.4500 0.4800 50,328 +0.03(+6.67%)
Apr 09, 2021 0.4700 0.4899 0.4220 0.4500 38,000 -0.02(-4.26%)
Apr 08, 2021 0.4000 0.4700 0.4000 0.4700 6,212 +0.07(+17.50%)
Apr 07, 2021 0.3949 0.4000 0.3451 0.4000 156,648 +0.06(+16.96%)
Apr 06, 2021 0.3801 0.3950 0.3420 0.3420 55,587 -0.04(-10.00%)
Apr 05, 2021 0.4000 0.4000 0.3800 0.3800 22,706 -0.02(-5.00%)
Apr 01, 2021 0.4399 0.4399 0.3876 0.4000 12,300 +0.00(+0.00%)
Mar 31, 2021 0.4050 0.4400 0.3502 0.4000 139,134 +0.02(+3.90%)
Mar 30, 2021 0.3200 0.3999 0.3071 0.3850 157,801 +0.07(+20.31%)
Mar 29, 2021 0.3502 0.4200 0.3003 0.3200 142,962 -0.03(-8.62%)
Mar 26, 2021 0.4100 0.4100 0.3502 0.3502 67,100 -0.03(-7.87%)
Mar 25, 2021 0.4100 0.5200 0.3502 0.3801 48,963 -0.03(-7.32%)
Mar 24, 2021 0.5700 0.5700 0.4101 0.4101 42,816 -0.02(-5.72%)
Mar 23, 2021 0.5300 0.5699 0.4190 0.4350 38,835 +0.02(+6.07%)
Mar 22, 2021 0.3610 0.5999 0.3610 0.4101 278,945 +0.00(+0.00%)
Mar 19, 2021 0.6500 0.6999 0.3310 0.4101 161,600 -0.21(-33.85%)
Mar 18, 2021 0.6650 0.7490 0.5511 0.6200 49,002 +0.00(+0.00%)
Mar 17, 2021 0.8350 0.8350 0.5001 0.6200 220,056 -0.19(-23.46%)
Mar 16, 2021 0.9050 0.9300 0.8100 0.8100 150,550 -0.06(-6.90%)
Mar 15, 2021 0.8000 0.9200 0.7000 0.8700 130,738 +0.07(+8.75%)
Mar 12, 2021 0.7199 0.8000 0.6500 0.8000 132,700 +0.16(+25.00%)
Mar 11, 2021 0.4400 0.7750 0.4399 0.6400 255,694 +0.22(+52.38%)
Mar 10, 2021 0.4733 0.4800 0.4100 0.4200 47,750 -0.05(-10.70%)
Mar 09, 2021 0.3299 0.4750 0.3100 0.4703 139,784 +0.16(+51.76%)
Mar 08, 2021 0.3000 0.3099 0.2975 0.3099 72,368 +0.00(+0.00%)
Mar 05, 2021 0.2987 0.3099 0.2950 0.3099 63,900 +0.02(+6.86%)
Mar 04, 2021 0.2791 0.3100 0.2720 0.2900 45,599 -0.01(-3.33%)
Mar 03, 2021 0.3200 0.3300 0.2875 0.3000 160,118 +0.01(+4.35%)
Mar 02, 2021 0.2800 0.3000 0.2720 0.2875 111,217 +0.02(+5.70%)
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.