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
Markets:
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group, Inc. - Common Stock (NQ:KAVL)

0.8200 +0.0100 (+1.23%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 20, 2025 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 19, 2025 0.8000 0.8350 0.6666 0.8088 650,177 -0.01(-1.37%)
Aug 18, 2025 0.7600 0.8682 0.7600 0.8200 240,839 -0.01(-1.18%)
Aug 15, 2025 0.6700 0.8499 0.6110 0.8298 842,538 +0.14(+20.44%)
Aug 14, 2025 0.7000 0.6980 0.6503 0.6890 161,142 +0.03(+4.24%)
Aug 13, 2025 0.6774 0.7260 0.6200 0.6610 492,396 +0.03(+5.09%)
Aug 12, 2025 0.5370 0.6465 0.5300 0.6290 411,103 +0.08(+14.99%)
Aug 11, 2025 0.5133 0.5706 0.5133 0.5470 318,748 -0.00(-0.89%)
Aug 08, 2025 0.5400 0.6250 0.5150 0.5519 1,691,246 -0.11(-16.12%)
Aug 07, 2025 0.5120 0.8000 0.5004 0.6580 120,827,976 +0.18(+38.91%)
Aug 06, 2025 0.4800 0.4890 0.4615 0.4737 29,117 -0.01(-2.45%)
Aug 05, 2025 0.4780 0.4979 0.4700 0.4856 90,626 +0.01(+1.80%)
Aug 04, 2025 0.4750 0.4921 0.4725 0.4770 35,071 -0.01(-1.49%)
Aug 01, 2025 0.4890 0.5100 0.4601 0.4842 246,810 +0.00(+0.23%)
Jul 31, 2025 0.4854 0.4999 0.4821 0.4831 58,588 -0.01(-1.45%)
Jul 30, 2025 0.4881 0.5058 0.4876 0.4902 69,502 -0.01(-2.58%)
Jul 29, 2025 0.5150 0.5150 0.4854 0.5032 171,637 -0.00(-0.94%)
Jul 28, 2025 0.4729 0.5305 0.4609 0.5080 1,004,637 +0.03(+6.17%)
Jul 25, 2025 0.4650 0.4848 0.4650 0.4785 72,472 +0.01(+2.35%)
Jul 24, 2025 0.4850 0.5071 0.4450 0.4675 373,262 -0.03(-5.75%)
Jul 23, 2025 0.4990 0.4990 0.4780 0.4960 42,035 +0.02(+3.12%)
Jul 22, 2025 0.5070 0.5100 0.4700 0.4810 141,891 +0.00(+0.21%)
Jul 21, 2025 0.5100 0.5139 0.4730 0.4800 187,444 -0.03(-5.33%)
Jul 18, 2025 0.5130 0.5192 0.5065 0.5070 65,992 -0.01(-1.93%)
Jul 17, 2025 0.5340 0.5340 0.5000 0.5170 168,712 +0.00(+0.00%)
Jul 16, 2025 0.5210 0.5400 0.5073 0.5170 252,840 +0.00(+0.39%)
Jul 15, 2025 0.5199 0.6000 0.5050 0.5150 943,498 -0.16(-24.25%)
Jul 14, 2025 0.5300 1.020 0.5300 0.6799 20,816,048 +0.15(+29.38%)
Jul 11, 2025 0.5216 0.5300 0.5216 0.5255 19,732 +0.00(+0.75%)
Jul 10, 2025 0.5055 0.5300 0.5011 0.5216 49,683 +0.02(+3.93%)
Jul 09, 2025 0.4954 0.5098 0.4810 0.5019 37,697 +0.02(+4.13%)
Jul 08, 2025 0.5100 0.5100 0.4820 0.4820 30,780 +0.00(+0.40%)
Jul 07, 2025 0.4999 0.5097 0.4800 0.4801 17,042 +0.01(+1.07%)
Jul 03, 2025 0.4705 0.5300 0.4705 0.4750 36,031 -0.02(-3.06%)
Jul 02, 2025 0.4900 0.5000 0.4500 0.4900 84,037 -0.00(-0.20%)
Jul 01, 2025 0.5250 0.5250 0.4900 0.4910 30,266 -0.00(-0.53%)
Jun 30, 2025 0.5100 0.5392 0.4936 0.4936 31,885 +0.00(+0.41%)
Jun 27, 2025 0.5351 0.5351 0.4916 0.4916 51,424 -0.04(-8.11%)
Jun 26, 2025 0.5400 0.5400 0.5300 0.5350 30,585 -0.01(-2.37%)
Jun 25, 2025 0.5386 0.5480 0.5386 0.5480 16,799 +0.01(+1.48%)
Jun 24, 2025 0.5250 0.5620 0.5225 0.5400 50,884 +0.02(+2.86%)
Jun 23, 2025 0.5402 0.5600 0.5250 0.5250 23,565 -0.01(-1.85%)
Jun 20, 2025 0.5200 0.5800 0.5153 0.5349 19,172 +0.00(+0.92%)
Jun 18, 2025 0.5100 0.5500 0.5100 0.5300 11,344 +0.01(+1.92%)
Jun 17, 2025 0.5150 0.5500 0.5150 0.5200 27,551 +0.01(+0.97%)
Jun 16, 2025 0.5405 0.5500 0.5100 0.5150 61,389 -0.02(-3.01%)
Jun 13, 2025 0.5405 0.5568 0.5100 0.5310 47,626 -0.01(-1.67%)
Jun 12, 2025 0.5600 0.5640 0.5400 0.5400 24,571 +0.01(+1.41%)
Jun 11, 2025 0.5403 0.5640 0.5300 0.5325 28,316 -0.03(-4.91%)
Jun 10, 2025 0.5700 0.5700 0.5426 0.5600 4,702 +0.02(+3.23%)
Jun 09, 2025 0.5700 0.5700 0.5248 0.5425 33,158 -0.03(-5.04%)
Jun 06, 2025 0.5500 0.5800 0.5500 0.5713 7,031 +0.01(+1.29%)
Jun 05, 2025 0.6150 0.6150 0.5640 0.5640 40,643 -0.00(-0.74%)
Jun 04, 2025 0.5420 0.5830 0.5400 0.5682 30,409 +0.02(+2.93%)
Jun 03, 2025 0.5435 0.5700 0.5435 0.5520 22,095 +0.00(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.