Advertisement

U.S. markets open in 35 minutes

S&P Futures
6,036.50
-1.75(-0.03%)
Dow Futures
45,014.00
+63.00(+0.14%)
Nasdaq Futures
20,954.75
-38.75(-0.18%)
Russell 2000 Futures
2,452.30
+19.90(+0.82%)
Crude Oil
69.14
+0.37(+0.54%)
Gold
2,678.80
+32.50(+1.23%)

Resonate Blends, Inc. (KOAN)

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

0.0040

-0.0001

(-2.44%)

At close: 01:38PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0045	0.0062	0.0040	0.0040	0.0040	55,000
Nov 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Nov 20, 2024	0.0050	0.0067	0.0041	0.0067	0.0067	228,000
Nov 19, 2024	0.0051	0.0061	0.0051	0.0058	0.0058	20,500
Nov 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 15, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	48,001
Nov 14, 2024	0.0059	0.0059	0.0036	0.0049	0.0049	658,186
Nov 13, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	110,000
Nov 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Nov 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 08, 2024	0.0056	0.0060	0.0050	0.0060	0.0060	672,000
Nov 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 06, 2024	0.0052	0.0052	0.0050	0.0050	0.0050	143,798
Nov 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Nov 04, 2024	0.0062	0.0062	0.0054	0.0056	0.0056	1,069,010
Nov 01, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	200,000
Oct 31, 2024	0.0072	0.0075	0.0070	0.0075	0.0075	945,892
Oct 30, 2024	0.0065	0.0069	0.0051	0.0069	0.0069	865,673
Oct 29, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 28, 2024	0.0063	0.0063	0.0062	0.0062	0.0062	74,462
Oct 25, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	4,800
Oct 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 23, 2024	0.0056	0.0060	0.0051	0.0060	0.0060	3,029
Oct 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 21, 2024	0.0052	0.0069	0.0052	0.0060	0.0060	201,100
Oct 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Oct 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,940
Oct 15, 2024	0.0060	0.0060	0.0052	0.0060	0.0060	18,000
Oct 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
Oct 11, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	300,000
Oct 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Oct 07, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	86,195
Oct 04, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	15,000
Oct 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 01, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Sep 30, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	145,000
Sep 27, 2024	0.0078	0.0079	0.0067	0.0073	0.0073	159,754
Sep 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	649,800
Sep 24, 2024	0.0081	0.0090	0.0079	0.0079	0.0079	599,827
Sep 23, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	325
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Sep 19, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Sep 18, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	1,000
Sep 17, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Sep 16, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	7,211
Sep 13, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	500
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 09, 2024	0.0098	0.0100	0.0094	0.0100	0.0100	263,200
Sep 06, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	181,654
Sep 05, 2024	0.0118	0.0118	0.0094	0.0100	0.0100	442,097
Sep 04, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Sep 03, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 30, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 29, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	200,000
Aug 28, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 27, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 23, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 22, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 21, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 20, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	8,999
Aug 19, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 16, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 15, 2024	0.0121	0.0125	0.0121	0.0124	0.0124	110,101
Aug 14, 2024	0.0121	0.0125	0.0121	0.0125	0.0125	100,101
Aug 13, 2024	0.0136	0.0141	0.0102	0.0125	0.0125	1,612,720
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66,000
Aug 08, 2024	0.0200	0.0200	0.0140	0.0150	0.0150	454,133
Aug 07, 2024	0.0152	0.0230	0.0152	0.0230	0.0230	30,300
Aug 06, 2024	0.0342	0.0342	0.0183	0.0207	0.0207	292,724
Aug 05, 2024	0.0390	0.0390	0.0310	0.0341	0.0341	32,820
Aug 02, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Aug 01, 2024	0.0230	0.0393	0.0230	0.0393	0.0393	4,061
Jul 31, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Jul 30, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	3,200
Jul 29, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	4,300
Jul 26, 2024	0.0312	0.0393	0.0312	0.0393	0.0393	1,000
Jul 25, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 24, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 23, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	1,000
Jul 22, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 19, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 18, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	13,252
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jul 15, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jul 12, 2024	0.0260	0.0387	0.0260	0.0342	0.0342	7,521
Jul 11, 2024	0.0260	0.0300	0.0222	0.0222	0.0222	9,438
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Jul 09, 2024	0.0260	0.0311	0.0260	0.0311	0.0311	10,275
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,036.50-1.75(-0.03%)

Dow Futures45,014.00+63.00(+0.14%)

Nasdaq Futures20,954.75-38.75(-0.18%)

Russell 2000 Futures2,452.30+19.90(+0.82%)

Crude Oil69.14+0.37(+0.54%)

Gold2,678.80+32.50(+1.23%)

Resonate Blends, Inc. (KOAN)

S&P Futures
6,036.50
-1.75(-0.03%)

Dow Futures
45,014.00
+63.00(+0.14%)

Nasdaq Futures
20,954.75
-38.75(-0.18%)

Russell 2000 Futures
2,452.30
+19.90(+0.82%)

Crude Oil
69.14
+0.37(+0.54%)

Gold
2,678.80
+32.50(+1.23%)