Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kaival Brands Innovations Group (NQ: KAVL )

2.900 +0.090 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.6700 0.6800 0.5601 0.5601 201,110 +0.00(+0.04%)
May 30, 2023 0.5913 0.6000 0.5500 0.5599 17,307 -0.04(-6.65%)
May 26, 2023 0.5990 0.6050 0.5700 0.5998 16,470 +0.01(+1.66%)
May 25, 2023 0.5600 0.5975 0.5500 0.5900 11,059 +0.03(+5.41%)
May 24, 2023 0.5511 0.5600 0.5371 0.5597 23,915 +0.03(+6.63%)
May 23, 2023 0.5600 0.6000 0.5240 0.5249 34,088 -0.07(-11.03%)
May 22, 2023 0.5900 0.5959 0.5700 0.5900 13,205 +0.01(+1.08%)
May 19, 2023 0.5700 0.5983 0.5524 0.5837 10,193 +0.02(+2.91%)
May 18, 2023 0.5505 0.5798 0.5505 0.5672 7,282 -0.00(-0.68%)
May 17, 2023 0.5689 0.5854 0.5640 0.5711 9,999 -0.03(-4.78%)
May 16, 2023 0.5500 0.6211 0.5500 0.5998 33,596 +0.04(+7.11%)
May 15, 2023 0.5500 0.5700 0.5500 0.5600 27,001 +0.00(+0.30%)
May 12, 2023 0.5500 0.5693 0.5500 0.5583 10,792 +0.00(+0.04%)
May 11, 2023 0.5600 0.5700 0.5500 0.5581 15,014 -0.00(-0.34%)
May 10, 2023 0.5714 0.5878 0.5600 0.5600 14,999 -0.01(-2.34%)
May 09, 2023 0.5800 0.5880 0.5545 0.5734 25,074 -0.00(-0.31%)
May 08, 2023 0.5700 0.5912 0.5700 0.5752 13,634 +0.01(+0.89%)
May 05, 2023 0.5800 0.5921 0.5700 0.5701 6,580 -0.01(-1.71%)
May 04, 2023 0.5900 0.5980 0.5701 0.5800 10,634 -0.00(-0.79%)
May 03, 2023 0.6000 0.5980 0.5765 0.5846 11,128 +0.01(+1.04%)
May 02, 2023 0.5979 0.6000 0.5700 0.5786 21,485 +0.01(+1.49%)
May 01, 2023 0.5850 0.6079 0.5600 0.5701 25,119 -0.03(-5.06%)
Apr 28, 2023 0.5730 0.6100 0.5730 0.6005 12,816 +0.02(+3.77%)
Apr 27, 2023 0.5775 0.6080 0.5501 0.5787 11,783 +0.02(+3.34%)
Apr 26, 2023 0.5900 0.5948 0.5600 0.5600 33,513 -0.04(-6.20%)
Apr 25, 2023 0.5949 0.6050 0.5850 0.5970 18,645 -0.00(-0.45%)
Apr 24, 2023 0.6000 0.6300 0.5840 0.5997 103,713 -0.01(-0.88%)
Apr 21, 2023 0.6104 0.6500 0.6000 0.6050 24,431 -0.04(-5.47%)
Apr 20, 2023 0.6100 0.6544 0.6100 0.6400 58,158 +0.01(+1.57%)
Apr 19, 2023 0.6650 0.7100 0.6300 0.6301 16,448 -0.01(-1.55%)
Apr 18, 2023 0.6325 0.6980 0.6325 0.6400 19,964 -0.04(-5.95%)
Apr 17, 2023 0.6200 0.6828 0.6100 0.6805 34,136 +0.06(+9.72%)
Apr 14, 2023 0.6508 0.6600 0.6140 0.6202 35,382 +0.00(+0.05%)
Apr 13, 2023 0.6369 0.6450 0.6100 0.6199 10,648 +0.00(+0.18%)
Apr 12, 2023 0.6100 0.6302 0.6073 0.6188 7,988 +0.01(+1.43%)
Apr 11, 2023 0.6000 0.6200 0.5986 0.6101 24,474 +0.01(+1.70%)
Apr 10, 2023 0.6400 0.6500 0.5825 0.5999 161,046 -0.05(-7.71%)
Apr 06, 2023 0.6810 0.6999 0.6500 0.6500 20,534 -0.03(-3.70%)
Apr 05, 2023 0.6610 0.6845 0.6610 0.6750 26,552 -0.01(-0.74%)
Apr 04, 2023 0.7200 0.7300 0.6641 0.6800 67,658 -0.07(-9.15%)
Apr 03, 2023 0.7101 0.7674 0.7101 0.7485 32,369 +0.03(+3.97%)
Mar 31, 2023 0.6800 0.7246 0.6800 0.7199 34,974 +0.00(+0.50%)
Mar 30, 2023 0.7200 0.7300 0.7100 0.7163 16,364 -0.03(-4.49%)
Mar 29, 2023 0.7501 0.7653 0.7356 0.7500 24,340 +0.01(+0.67%)
Mar 28, 2023 0.7600 0.7800 0.7420 0.7450 39,298 -0.03(-3.42%)
Mar 27, 2023 0.7700 0.8249 0.7550 0.7714 15,096 -0.00(-0.46%)
Mar 24, 2023 0.7571 0.8399 0.7571 0.7750 22,177 -0.02(-1.90%)
Mar 23, 2023 0.8750 0.8750 0.7534 0.7900 32,146 -0.07(-8.67%)
Mar 22, 2023 0.8800 0.8871 0.8400 0.8650 45,562 -0.02(-1.70%)
Mar 21, 2023 0.8100 0.8880 0.8100 0.8800 55,308 +0.01(+1.64%)
Mar 20, 2023 0.8232 0.8800 0.8100 0.8658 117,604 -0.00(-0.48%)
Mar 17, 2023 0.7800 0.8700 0.7200 0.8700 78,885 +0.07(+8.75%)
Mar 16, 2023 0.7100 0.8094 0.7100 0.8000 92,503 +0.00(+0.55%)
Mar 15, 2023 0.7327 0.7956 0.7300 0.7956 122,339 +0.07(+10.27%)
Mar 14, 2023 0.7200 0.7841 0.7052 0.7215 128,459 -0.01(-1.84%)
Mar 13, 2023 0.6900 0.7632 0.6900 0.7350 49,455 -0.01(-1.86%)
Mar 10, 2023 0.7300 0.7957 0.6900 0.7489 103,890 -0.00(-0.15%)
Mar 09, 2023 0.7500 0.8500 0.7199 0.7500 479,091 +0.08(+12.78%)
Mar 08, 2023 0.6800 0.6800 0.6457 0.6650 33,284 -0.01(-1.48%)
Mar 07, 2023 0.6700 0.6950 0.6324 0.6750 152,167 +0.05(+7.79%)
Mar 06, 2023 0.6200 0.6300 0.6150 0.6262 32,916 +0.01(+2.17%)
Mar 03, 2023 0.6599 0.6599 0.6100 0.6129 33,515 -0.01(-1.51%)
Mar 02, 2023 0.6000 0.6500 0.6000 0.6223 22,378 -0.01(-1.22%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.