Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 0.5600 0.5954 586,204 +0.03(+6.13%)
Jan 28, 2022 0.5200 0.6100 0.5200 0.5610 290,865 +0.01(+1.06%)
Jan 27, 2022 0.6321 0.6495 0.5500 0.5551 206,303 -0.08(-13.27%)
Jan 26, 2022 0.6400 0.6500 0.5900 0.6400 148,710 +0.02(+2.40%)
Jan 25, 2022 0.6200 0.6300 0.5750 0.6250 234,894 +0.04(+5.93%)
Jan 24, 2022 0.6400 0.6410 0.5400 0.5900 445,019 -0.05(-7.96%)
Jan 21, 2022 0.6889 0.6998 0.6400 0.6410 317,590 -0.07(-9.64%)
Jan 20, 2022 0.7150 0.7200 0.6700 0.7094 168,914 -0.01(-1.25%)
Jan 19, 2022 0.6950 0.7188 0.6400 0.7184 414,821 +0.03(+4.12%)
Jan 18, 2022 0.7100 0.7100 0.6800 0.6900 227,644 -0.03(-4.80%)
Jan 14, 2022 0.7248 0 +0.01(+2.10%)
Jan 13, 2022 0.8000 0.8000 0.7000 0.7099 307,975 -0.07(-8.74%)
Jan 12, 2022 0.7400 0.7800 0.7200 0.7779 402,906 +0.01(+1.29%)
Jan 11, 2022 0.7700 0.7840 0.7205 0.7680 550,381 -0.01(-0.71%)
Jan 10, 2022 0.7300 0.7950 0.7060 0.7735 1,220,143 -0.00(-0.58%)
Jan 07, 2022 0.6943 0.7899 0.6870 0.7780 2,712,718 +0.01(+1.93%)
Jan 06, 2022 0.7601 1.080 0.7100 0.7633 22,656,070 +0.15(+24.11%)
Jan 05, 2022 0.6900 0.6934 0.6117 0.6150 271,630 -0.08(-11.22%)
Jan 04, 2022 0.7400 0.7443 0.6850 0.6927 257,097 -0.03(-4.46%)
Jan 03, 2022 0.7890 0.7900 0.7141 0.7250 260,379 -0.02(-2.72%)
Dec 31, 2021 0.7400 0.8189 0.7020 0.7453 797,803 +0.03(+3.51%)
Dec 30, 2021 0.7100 0.7390 0.6811 0.7200 350,887 +0.01(+1.41%)
Dec 29, 2021 0.7600 0.7600 0.7000 0.7100 270,039 -0.03(-3.40%)
Dec 28, 2021 0.7946 0.8050 0.7350 0.7350 397,987 -0.06(-7.55%)
Dec 27, 2021 0.8200 0.8500 0.7850 0.7950 520,298 -0.04(-5.36%)
Dec 23, 2021 0.8400 0.8599 0.8200 0.8400 254,596 +0.01(+0.60%)
Dec 22, 2021 0.8900 0.9300 0.8200 0.8350 732,917 -0.06(-6.18%)
Dec 21, 2021 0.8900 0.9280 0.8751 0.8900 129,132 -0.00(-0.34%)
Dec 20, 2021 0.8700 0.9177 0.8500 0.8930 163,268 +0.01(+0.90%)
Dec 17, 2021 0.9100 0.9400 0.8610 0.8850 210,144 -0.03(-2.75%)
Dec 16, 2021 0.9700 0.9890 0.8860 0.9100 196,165 -0.04(-4.21%)
Dec 15, 2021 0.8925 0.9696 0.8591 0.9500 463,656 +0.05(+5.91%)
Dec 14, 2021 0.9500 0.9700 0.8700 0.8970 618,698 -0.07(-7.53%)
Dec 13, 2021 1.040 1.080 0.9500 0.9700 457,521 -0.05(-4.90%)
Dec 10, 2021 1.040 1.070 1.010 1.020 313,998 -0.02(-1.92%)
Dec 09, 2021 1.080 1.130 1.040 1.040 263,249 -0.07(-6.31%)
Dec 08, 2021 1.100 1.140 1.049 1.110 259,602 +0.06(+5.71%)
Dec 07, 2021 1.150 1.150 1.040 1.050 407,913 +0.04(+3.96%)
Dec 06, 2021 1.030 1.050 0.9662 1.010 488,190 -0.02(-1.94%)
Dec 03, 2021 1.050 1.060 0.9750 1.030 368,230 -0.01(-0.96%)
Dec 02, 2021 1.070 1.150 1.010 1.040 755,986 -0.08(-7.14%)
Dec 01, 2021 1.200 1.230 1.110 1.120 393,359 -0.07(-5.88%)
Nov 30, 2021 1.230 1.300 1.160 1.190 735,161 -0.11(-8.46%)
Nov 29, 2021 1.350 1.390 1.240 1.300 754,969 +0.08(+6.56%)
Nov 26, 2021 1.280 1.290 1.210 1.220 300,545 -0.06(-4.69%)
Nov 24, 2021 1.270 1.310 1.250 1.280 378,891 +0.01(+0.79%)
Nov 23, 2021 1.430 1.430 1.260 1.270 554,065 -0.06(-4.51%)
Nov 22, 2021 1.470 1.510 1.310 1.330 569,385 -0.14(-9.52%)
Nov 19, 2021 1.550 1.574 1.470 1.470 377,288 -0.06(-3.92%)
Nov 18, 2021 1.600 1.570 1.530 1.530 408,452 -0.03(-1.92%)
Nov 17, 2021 1.680 1.750 1.530 1.560 1,253,822 -0.09(-5.45%)
Nov 16, 2021 1.770 1.770 1.630 1.650 580,550 -0.12(-6.78%)
Nov 15, 2021 1.750 1.790 1.711 1.770 287,786 -0.01(-0.56%)
Nov 12, 2021 1.780 1.810 1.690 1.780 544,153 -0.06(-3.26%)
Nov 11, 2021 1.610 1.859 1.560 1.840 2,443,992 +0.26(+16.46%)
Nov 10, 2021 1.600 1.580 753,872 -0.07(-4.24%)
Nov 09, 2021 1.710 1.710 1.610 1.650 696,356 -0.06(-3.51%)
Nov 08, 2021 1.650 1.720 1.640 1.710 624,817 +0.02(+1.18%)
Nov 05, 2021 1.760 1.760 1.660 1.690 901,012 -0.07(-3.98%)
Nov 04, 2021 1.800 1.829 1.750 1.760 834,377 -0.05(-2.76%)
Nov 03, 2021 1.810 1.850 1.760 1.810 936,076 -0.02(-1.09%)
Nov 02, 2021 1.820 1.940 1.760 1.830 1,363,810 -0.03(-1.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.