Yahoo

Mail

UK markets open in 22 minutes

NIKKEI 225
37,552.16
+113.55(+0.30%)
HANG SENG
16,799.73
+288.04(+1.74%)
CRUDE OIL
83.02
+0.17(+0.21%)
GOLD FUTURES
2,318.00
-28.40(-1.21%)
DOW
38,239.98
+253.58(+0.67%)
Bitcoin GBP
53,930.69
+154.88(+0.29%)

Stock

Trending tickers

Tesla, Nvidia, Tencent, Fresnillo

Resonate Blends, Inc. (KOAN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0395

0.0000

(0.00%)

At close: 01:51PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
19 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
18 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
17 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
16 Apr 2024	0.0394	0.0395	0.0394	0.0395	0.0395	42,591
15 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
11 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
10 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
09 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
08 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	4,000
05 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	400
04 Apr 2024	0.0377	0.0377	0.0360	0.0360	0.0360	1,501
03 Apr 2024	0.0395	0.0395	0.0381	0.0381	0.0381	3,000
02 Apr 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
01 Apr 2024	0.0405	0.0405	0.0405	0.0405	0.0405	1,000
28 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	40,500
27 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
26 Mar 2024	0.0500	0.0500	0.0451	0.0451	0.0451	7,500
25 Mar 2024	0.0499	0.0500	0.0480	0.0500	0.0500	95,100
22 Mar 2024	0.0350	0.0450	0.0350	0.0450	0.0450	39,973
21 Mar 2024	0.0372	0.0400	0.0372	0.0400	0.0400	10,527
20 Mar 2024	0.0372	0.0411	0.0372	0.0411	0.0411	10,400
19 Mar 2024	0.0461	0.0480	0.0450	0.0450	0.0450	16,887
18 Mar 2024	0.0589	0.0589	0.0471	0.0476	0.0476	63,100
15 Mar 2024	0.0525	0.0552	0.0525	0.0552	0.0552	4,800
14 Mar 2024	0.0595	0.0600	0.0449	0.0528	0.0528	659,018
13 Mar 2024	0.0340	0.0750	0.0340	0.0750	0.0750	348,298
12 Mar 2024	0.0340	0.0350	0.0314	0.0350	0.0350	554,730
11 Mar 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
08 Mar 2024	0.0400	0.0510	0.0273	0.0510	0.0510	1,314,206
07 Mar 2024	0.0437	0.0474	0.0437	0.0437	0.0437	2,501
06 Mar 2024	0.0474	0.0474	0.0474	0.0474	0.0474	-
05 Mar 2024	0.0410	0.0474	0.0370	0.0474	0.0474	57,631
04 Mar 2024	0.0377	0.0474	0.0377	0.0474	0.0474	302,271
01 Mar 2024	0.0474	0.0474	0.0377	0.0377	0.0377	137,594
29 Feb 2024	0.0310	0.0320	0.0280	0.0320	0.0320	217,751
28 Feb 2024	0.0305	0.0385	0.0305	0.0320	0.0320	140,162
27 Feb 2024	0.0263	0.0382	0.0250	0.0250	0.0250	744,624
26 Feb 2024	0.0235	0.0282	0.0145	0.0263	0.0263	467,469
23 Feb 2024	0.0190	0.0190	0.0150	0.0150	0.0150	33,603
22 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	1,601
21 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
20 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	92,000
16 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	1,600
15 Feb 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
14 Feb 2024	0.0189	0.0189	0.0189	0.0189	0.0189	100
13 Feb 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
12 Feb 2024	0.0143	0.0143	0.0143	0.0143	0.0143	75,333
09 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	10,010
08 Feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
07 Feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
06 Feb 2024	0.0181	0.0181	0.0165	0.0165	0.0165	11,500
05 Feb 2024	0.0130	0.0181	0.0130	0.0181	0.0181	152,004
02 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
01 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	5,000
31 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
30 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
29 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	9,091
26 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
25 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
24 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	130,000
23 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
22 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
19 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	100
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	77,334
10 Jan 2024	0.0132	0.0132	0.0132	0.0132	0.0132	1,500
09 Jan 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
08 Jan 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
05 Jan 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
04 Jan 2024	0.0111	0.0111	0.0111	0.0111	0.0111	1,050
03 Jan 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
02 Jan 2024	0.0131	0.0131	0.0131	0.0131	0.0131	100
29 Dec 2023	0.0111	0.0113	0.0111	0.0111	0.0111	48,824
28 Dec 2023	0.0120	0.0154	0.0100	0.0154	0.0154	229,909
27 Dec 2023	0.0144	0.0150	0.0134	0.0150	0.0150	40,196
26 Dec 2023	0.0141	0.0141	0.0140	0.0140	0.0140	469
22 Dec 2023	0.0150	0.0172	0.0133	0.0133	0.0133	309,748
21 Dec 2023	0.0136	0.0136	0.0136	0.0136	0.0136	-
20 Dec 2023	0.0130	0.0150	0.0130	0.0136	0.0136	474,200
19 Dec 2023	0.0110	0.0135	0.0110	0.0127	0.0127	113,264
18 Dec 2023	0.0129	0.0160	0.0119	0.0150	0.0150	87,722
15 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
14 Dec 2023	0.0300	0.0300	0.0110	0.0140	0.0140	2,566,663
13 Dec 2023	0.0281	0.0281	0.0281	0.0281	0.0281	39,999
12 Dec 2023	0.0235	0.0235	0.0235	0.0235	0.0235	565
11 Dec 2023	0.0255	0.0255	0.0235	0.0235	0.0235	27,535
08 Dec 2023	0.0270	0.0284	0.0235	0.0235	0.0235	40,215
07 Dec 2023	0.0231	0.0270	0.0231	0.0258	0.0258	41,990
06 Dec 2023	0.0230	0.0270	0.0230	0.0269	0.0269	75,408
05 Dec 2023	0.0250	0.0270	0.0230	0.0232	0.0232	57,085
04 Dec 2023	0.0230	0.0260	0.0230	0.0245	0.0245	122,962
01 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	23,400
30 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
29 Nov 2023	0.0256	0.0256	0.0246	0.0250	0.0250	32,500
28 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	90,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,552.16+113.55(+0.30%)

HANG SENG16,799.73+288.04(+1.74%)

CRUDE OIL83.02+0.17(+0.21%)

GOLD FUTURES2,318.00-28.40(-1.21%)

DOW38,239.98+253.58(+0.67%)

Bitcoin GBP53,930.69+154.88(+0.29%)

Trending tickers

Resonate Blends, Inc. (KOAN)

NIKKEI 225
37,552.16
+113.55(+0.30%)

HANG SENG
16,799.73
+288.04(+1.74%)

CRUDE OIL
83.02
+0.17(+0.21%)

GOLD FUTURES
2,318.00
-28.40(-1.21%)

DOW
38,239.98
+253.58(+0.67%)

Bitcoin GBP
53,930.69
+154.88(+0.29%)