Kona Gold Solutions, Inc. (KGKG)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0008

0.0000

(0.00%)

At close: 03:29PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0009	0.0009	0.0007	0.0007	0.0007	66,253,579
13 Jun 2024	0.0009	0.0009	0.0008	0.0008	0.0008	6,435,203
12 Jun 2024	0.0009	0.0009	0.0008	0.0009	0.0009	5,192,232
11 Jun 2024	0.0009	0.0010	0.0008	0.0008	0.0008	52,913,387
10 Jun 2024	0.0007	0.0009	0.0007	0.0008	0.0008	13,044,930
07 Jun 2024	0.0010	0.0010	0.0007	0.0007	0.0007	80,691,234
06 Jun 2024	0.0009	0.0010	0.0009	0.0010	0.0010	61,267,467
05 Jun 2024	0.0010	0.0011	0.0009	0.0010	0.0010	27,715,255
04 Jun 2024	0.0009	0.0011	0.0008	0.0010	0.0010	47,009,712
03 Jun 2024	0.0012	0.0012	0.0010	0.0010	0.0010	69,878,003
31 May 2024	0.0012	0.0012	0.0010	0.0012	0.0012	7,046,773
30 May 2024	0.0012	0.0012	0.0010	0.0012	0.0012	12,955,851
29 May 2024	0.0013	0.0013	0.0011	0.0012	0.0012	25,848,680
28 May 2024	0.0013	0.0013	0.0011	0.0012	0.0012	23,179,532
24 May 2024	0.0014	0.0014	0.0012	0.0012	0.0012	38,402,807
23 May 2024	0.0015	0.0015	0.0013	0.0014	0.0014	22,050,001
22 May 2024	0.0013	0.0016	0.0013	0.0015	0.0015	35,709,350
21 May 2024	0.0015	0.0015	0.0013	0.0014	0.0014	26,813,917
20 May 2024	0.0017	0.0018	0.0014	0.0014	0.0014	25,175,997
17 May 2024	0.0016	0.0018	0.0014	0.0016	0.0016	13,663,177
16 May 2024	0.0016	0.0018	0.0015	0.0016	0.0016	15,316,292
15 May 2024	0.0014	0.0017	0.0013	0.0016	0.0016	31,541,864
14 May 2024	0.0016	0.0017	0.0012	0.0013	0.0013	50,823,874
13 May 2024	0.0016	0.0016	0.0014	0.0015	0.0015	9,032,464
10 May 2024	0.0016	0.0016	0.0014	0.0016	0.0016	13,804,263
09 May 2024	0.0017	0.0018	0.0014	0.0015	0.0015	16,422,082
08 May 2024	0.0013	0.0017	0.0013	0.0016	0.0016	55,774,422
07 May 2024	0.0013	0.0013	0.0012	0.0012	0.0012	5,620,755
06 May 2024	0.0012	0.0013	0.0011	0.0013	0.0013	16,707,227
03 May 2024	0.0013	0.0014	0.0010	0.0011	0.0011	87,828,750
02 May 2024	0.0013	0.0014	0.0012	0.0012	0.0012	21,583,035
01 May 2024	0.0013	0.0015	0.0011	0.0012	0.0012	74,317,381
30 Apr 2024	0.0018	0.0018	0.0013	0.0013	0.0013	74,248,265
29 Apr 2024	0.0022	0.0024	0.0014	0.0017	0.0017	140,720,873
26 Apr 2024	0.0021	0.0022	0.0020	0.0021	0.0021	6,992,344
25 Apr 2024	0.0018	0.0022	0.0017	0.0020	0.0020	30,550,548
24 Apr 2024	0.0017	0.0022	0.0016	0.0018	0.0018	25,459,407
23 Apr 2024	0.0015	0.0023	0.0014	0.0017	0.0017	16,827,879
22 Apr 2024	0.0013	0.0015	0.0013	0.0014	0.0014	18,160,216
19 Apr 2024	0.0015	0.0015	0.0013	0.0015	0.0015	14,768,995
18 Apr 2024	0.0013	0.0015	0.0012	0.0014	0.0014	24,817,274
17 Apr 2024	0.0015	0.0018	0.0012	0.0014	0.0014	76,821,602
16 Apr 2024	0.0016	0.0018	0.0014	0.0015	0.0015	62,535,767
15 Apr 2024	0.0021	0.0021	0.0015	0.0016	0.0016	55,011,616
12 Apr 2024	0.0021	0.0022	0.0018	0.0021	0.0021	23,614,776
11 Apr 2024	0.0021	0.0023	0.0018	0.0021	0.0021	55,466,874
10 Apr 2024	0.0026	0.0027	0.0020	0.0020	0.0020	58,568,262
09 Apr 2024	0.0032	0.0034	0.0023	0.0026	0.0026	66,487,572
08 Apr 2024	0.0034	0.0035	0.0030	0.0032	0.0032	7,014,280
05 Apr 2024	0.0037	0.0038	0.0030	0.0033	0.0033	28,600,061
04 Apr 2024	0.0040	0.0041	0.0035	0.0035	0.0035	11,825,600
03 Apr 2024	0.0038	0.0040	0.0037	0.0039	0.0039	1,358,273
02 Apr 2024	0.0041	0.0041	0.0037	0.0038	0.0038	1,662,898
01 Apr 2024	0.0038	0.0041	0.0035	0.0040	0.0040	5,583,343
28 Mar 2024	0.0039	0.0039	0.0034	0.0038	0.0038	6,303,090
27 Mar 2024	0.0038	0.0042	0.0035	0.0037	0.0037	6,572,316
26 Mar 2024	0.0039	0.0046	0.0034	0.0038	0.0038	25,550,859
25 Mar 2024	0.0035	0.0037	0.0033	0.0036	0.0036	2,699,749
22 Mar 2024	0.0031	0.0039	0.0029	0.0036	0.0036	7,916,092
21 Mar 2024	0.0036	0.0036	0.0027	0.0029	0.0029	15,941,333
20 Mar 2024	0.0042	0.0042	0.0031	0.0033	0.0033	21,262,567
19 Mar 2024	0.0045	0.0045	0.0035	0.0042	0.0042	6,126,250
18 Mar 2024	0.0046	0.0049	0.0041	0.0044	0.0044	6,871,172
15 Mar 2024	0.0043	0.0049	0.0041	0.0046	0.0046	6,363,265
14 Mar 2024	0.0054	0.0054	0.0035	0.0041	0.0041	26,623,452
13 Mar 2024	0.0057	0.0057	0.0048	0.0052	0.0052	8,908,054
12 Mar 2024	0.0060	0.0063	0.0049	0.0057	0.0057	19,880,812
11 Mar 2024	0.0060	0.0063	0.0055	0.0061	0.0061	12,248,264
08 Mar 2024	0.0061	0.0063	0.0045	0.0057	0.0057	40,666,913
07 Mar 2024	0.0057	0.0062	0.0054	0.0060	0.0060	16,426,868
06 Mar 2024	0.0047	0.0062	0.0047	0.0055	0.0055	31,926,870
05 Mar 2024	0.0039	0.0047	0.0039	0.0046	0.0046	16,501,151
04 Mar 2024	0.0040	0.0043	0.0038	0.0039	0.0039	10,444,470
01 Mar 2024	0.0033	0.0040	0.0033	0.0038	0.0038	6,490,846
29 Feb 2024	0.0034	0.0036	0.0033	0.0036	0.0036	7,789,701
28 Feb 2024	0.0033	0.0033	0.0031	0.0033	0.0033	3,173,726
27 Feb 2024	0.0030	0.0034	0.0030	0.0033	0.0033	5,709,074
26 Feb 2024	0.0033	0.0033	0.0030	0.0032	0.0032	7,838,777
23 Feb 2024	0.0032	0.0033	0.0032	0.0033	0.0033	15,347,123
22 Feb 2024	0.0030	0.0032	0.0029	0.0032	0.0032	6,746,649
21 Feb 2024	0.0030	0.0032	0.0028	0.0030	0.0030	10,644,306
20 Feb 2024	0.0027	0.0030	0.0026	0.0030	0.0030	4,288,776
16 Feb 2024	0.0024	0.0032	0.0024	0.0027	0.0027	18,996,593
15 Feb 2024	0.0023	0.0026	0.0023	0.0024	0.0024	1,885,856
14 Feb 2024	0.0024	0.0025	0.0019	0.0025	0.0025	7,131,363
13 Feb 2024	0.0025	0.0025	0.0022	0.0022	0.0022	9,537,659
12 Feb 2024	0.0026	0.0027	0.0019	0.0025	0.0025	17,779,494
09 Feb 2024	0.0026	0.0029	0.0025	0.0026	0.0026	6,009,283
08 Feb 2024	0.0027	0.0029	0.0025	0.0025	0.0025	8,549,765
07 Feb 2024	0.0025	0.0028	0.0025	0.0026	0.0026	19,566,410
06 Feb 2024	0.0029	0.0029	0.0025	0.0025	0.0025	8,295,275
05 Feb 2024	0.0028	0.0030	0.0025	0.0027	0.0027	8,365,540
02 Feb 2024	0.0032	0.0034	0.0025	0.0028	0.0028	18,373,613
01 Feb 2024	0.0027	0.0032	0.0025	0.0031	0.0031	12,701,937
31 Jan 2024	0.0028	0.0032	0.0023	0.0027	0.0027	25,476,555
30 Jan 2024	0.0035	0.0041	0.0026	0.0027	0.0027	55,672,138
29 Jan 2024	0.0021	0.0035	0.0019	0.0033	0.0033	52,191,979
26 Jan 2024	0.0024	0.0024	0.0014	0.0021	0.0021	114,489,073
25 Jan 2024	0.0039	0.0039	0.0021	0.0022	0.0022	86,359,608
24 Jan 2024	0.0031	0.0043	0.0031	0.0034	0.0034	98,409,479
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,584.92+293.77(+0.56%)

Kona Gold Solutions, Inc. (KGKG)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,584.92
+293.77(+0.56%)