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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

4.040 +0.460 (+12.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.8300 0.8600 0.7360 0.7852 110,657 -0.03(-4.23%)
Jun 29, 2023 0.8300 0.8503 0.7900 0.8199 100,638 +0.04(+5.36%)
Jun 28, 2023 0.8800 0.8800 0.7670 0.7782 38,753 -0.06(-7.47%)
Jun 27, 2023 0.9000 0.9189 0.8000 0.8410 73,670 -0.03(-3.33%)
Jun 26, 2023 0.9508 0.9652 0.8100 0.8700 49,288 -0.04(-4.40%)
Jun 23, 2023 0.8600 0.9298 0.8501 0.9100 99,318 +0.08(+9.02%)
Jun 22, 2023 0.7900 0.8482 0.7510 0.8347 82,435 +0.05(+7.01%)
Jun 21, 2023 0.7800 0.7850 0.7600 0.7800 22,124 +0.04(+5.41%)
Jun 20, 2023 0.7500 0.7899 0.7350 0.7400 27,368 -0.03(-3.90%)
Jun 16, 2023 0.7700 0.7799 0.7364 0.7700 36,575 +0.02(+2.12%)
Jun 15, 2023 0.7290 0.7540 0.6700 0.7540 108,445 +0.03(+4.07%)
Jun 14, 2023 0.6630 0.7999 0.6600 0.7245 433,291 +0.08(+12.36%)
Jun 13, 2023 0.6700 0.6700 0.6250 0.6448 60,797 -0.02(-2.30%)
Jun 12, 2023 0.6800 0.6800 0.6350 0.6600 35,395 +0.00(+0.00%)
Jun 09, 2023 0.6200 0.6823 0.6140 0.6600 108,761 +0.05(+8.55%)
Jun 08, 2023 0.6500 0.6500 0.5900 0.6080 20,059 -0.05(-7.47%)
Jun 07, 2023 0.5902 0.6598 0.5902 0.6571 44,812 -0.01(-1.93%)
Jun 06, 2023 0.6700 0.7000 0.6700 0.6700 19,196 -0.03(-4.29%)
Jun 05, 2023 0.6500 0.7263 0.6200 0.7000 162,976 +0.04(+6.06%)
Jun 02, 2023 0.6400 0.6600 0.6200 0.6600 54,105 +0.03(+4.65%)
Jun 01, 2023 0.5930 0.6500 0.5550 0.6307 60,802 +0.07(+12.60%)
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%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.