Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.7201 -0.0159 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 1.530 1.550 1.420 1.500 1,207,179 -0.02(-1.64%)
Jun 28, 2024 1.580 1.740 1.454 1.525 2,262,086 -0.08(-4.69%)
Jun 27, 2024 1.420 1.690 1.400 1.600 3,608,428 +0.07(+4.58%)
Jun 26, 2024 1.400 1.750 1.320 1.530 7,557,989 +0.19(+14.18%)
Jun 25, 2024 1.440 1.550 1.250 1.340 12,574,495 +0.13(+10.74%)
Jun 24, 2024 1.300 1.320 1.180 1.210 1,683,652 -0.04(-3.20%)
Jun 21, 2024 1.375 1.670 1.180 1.250 4,922,102 -1.62(-56.45%)
Jun 20, 2024 3.310 3.700 2.690 2.870 1,300,028 -1.63(-36.22%)
Jun 18, 2024 4.190 4.500 2.800 4.500 1,226,477 +0.32(+7.66%)
Jun 17, 2024 3.980 4.680 3.800 4.180 4,156,230 -1.78(-29.87%)
Jun 14, 2024 4.160 8.370 3.500 5.960 70,987,944 +4.60(+338.24%)
Jun 13, 2024 1.990 2.019 1.293 1.360 642,343 -0.62(-31.31%)
Jun 12, 2024 1.470 3.100 1.450 1.980 5,873,070 +0.50(+33.78%)
Jun 11, 2024 1.620 1.620 1.420 1.480 59,974 -0.12(-7.50%)
Jun 10, 2024 1.610 1.670 1.570 1.600 41,825 +0.01(+0.63%)
Jun 07, 2024 1.800 1.800 1.540 1.590 57,746 -0.07(-4.22%)
Jun 06, 2024 1.760 2.190 1.590 1.660 140,316 -0.06(-3.49%)
Jun 05, 2024 1.390 1.750 1.394 1.720 153,971 +0.33(+23.74%)
Jun 04, 2024 1.480 1.490 1.380 1.390 54,722 -0.09(-6.08%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.