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 Inc (NQ: KAVL )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.8045 0.8045 0.7657 0.7800 29,738 +0.00(+0.55%)
Jan 31, 2023 0.7725 0.7950 0.7700 0.7757 62,933 +0.00(+0.45%)
Jan 30, 2023 0.8200 0.8200 0.7627 0.7722 109,800 -0.05(-5.83%)
Jan 27, 2023 0.8100 0.8283 0.7900 0.8200 89,057 -0.00(-0.57%)
Jan 26, 2023 0.8600 0.8600 0.8200 0.8247 53,910 -0.03(-2.99%)
Jan 25, 2023 0.8400 0.8600 0.8291 0.8501 37,067 -0.02(-2.26%)
Jan 24, 2023 0.8400 0.8700 0.8377 0.8698 43,790 -0.00(-0.02%)
Jan 23, 2023 0.8700 0.9000 0.8500 0.8700 49,387 -0.03(-3.33%)
Jan 20, 2023 0.8900 0.9000 0.8550 0.9000 19,364 +0.01(+1.12%)
Jan 19, 2023 0.9000 0.9000 0.8536 0.8900 31,879 -0.01(-0.61%)
Jan 18, 2023 0.9000 0.9000 0.8700 0.8955 25,069 -0.00(-0.50%)
Jan 17, 2023 0.9000 0.9000 0.8350 0.9000 34,264 +0.05(+5.61%)
Jan 13, 2023 0.8400 0.8800 0.8302 0.8522 46,916 -0.01(-1.41%)
Jan 12, 2023 0.9000 0.8999 0.8400 0.8644 46,910 -0.02(-1.76%)
Jan 11, 2023 0.8721 0.8999 0.8500 0.8799 55,075 -0.00(-0.28%)
Jan 10, 2023 0.8600 0.9089 0.8500 0.8824 33,471 +0.02(+2.40%)
Jan 09, 2023 0.8600 0.9053 0.8601 0.8617 45,627 +0.00(+0.10%)
Jan 06, 2023 0.9098 0.9199 0.8608 0.8608 33,171 -0.02(-2.75%)
Jan 05, 2023 0.8899 0.9100 0.7900 0.8851 74,605 -0.02(-2.74%)
Jan 04, 2023 0.9500 0.9500 0.8100 0.9100 30,487 +0.01(+1.13%)
Jan 03, 2023 0.8977 0.9850 0.8500 0.8998 67,784 +0.00(+0.26%)
Dec 30, 2022 0.9215 0.9300 0.8667 0.8975 62,866 -0.05(-5.53%)
Dec 29, 2022 1.000 1.000 0.9294 0.9500 73,789 -0.03(-3.06%)
Dec 28, 2022 0.8900 1.000 0.8500 0.9800 79,198 +0.08(+9.33%)
Dec 27, 2022 0.7800 1.030 0.7827 0.8964 219,676 +0.11(+14.53%)
Dec 23, 2022 0.7753 0.8092 0.7740 0.7827 55,370 -0.01(-1.55%)
Dec 22, 2022 0.7994 0.8000 0.7501 0.7950 126,682 +0.06(+7.43%)
Dec 21, 2022 0.7800 0.7913 0.7300 0.7400 103,263 -0.05(-6.48%)
Dec 20, 2022 0.8290 0.8400 0.7836 0.7913 90,866 -0.06(-7.41%)
Dec 19, 2022 0.9000 0.9400 0.8100 0.8546 102,279 -0.04(-4.40%)
Dec 16, 2022 0.9300 0.9699 0.8939 0.8939 119,542 -0.02(-1.98%)
Dec 15, 2022 0.9900 1.040 0.9120 0.9120 110,238 -0.08(-7.88%)
Dec 14, 2022 0.9900 1.035 0.9900 0.9900 54,429 -0.03(-2.94%)
Dec 13, 2022 1.000 1.050 1.000 1.020 50,212 +0.01(+0.99%)
Dec 12, 2022 1.000 1.050 0.9900 1.010 32,656 -0.03(-2.88%)
Dec 09, 2022 1.020 1.090 1.020 1.040 71,214 -0.03(-2.80%)
Dec 08, 2022 1.040 1.100 1.020 1.070 79,021 +0.03(+2.88%)
Dec 07, 2022 1.000 1.060 0.9992 1.040 89,276 +0.05(+5.56%)
Dec 06, 2022 1.010 1.030 0.9077 0.9852 112,155 -0.04(-4.35%)
Dec 05, 2022 1.060 1.098 1.020 1.030 49,763 -0.04(-4.19%)
Dec 02, 2022 1.040 1.100 1.030 1.075 88,766 +0.03(+3.37%)
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.