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 (%)
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%)
Mar 01, 2023 0.6100 0.6445 0.6137 0.6300 31,324 -0.01(-2.25%)
Feb 28, 2023 0.6800 0.6800 0.6300 0.6445 34,125 -0.01(-2.05%)
Feb 27, 2023 0.6661 0.6798 0.6164 0.6580 79,677 +0.02(+3.72%)
Feb 24, 2023 0.6300 0.6477 0.6041 0.6344 31,578 +0.00(+0.54%)
Feb 23, 2023 0.6800 0.6800 0.6300 0.6310 48,225 -0.02(-2.94%)
Feb 22, 2023 0.6419 0.6990 0.6300 0.6501 29,551 -0.00(-0.75%)
Feb 21, 2023 0.6509 0.6999 0.6505 0.6550 72,455 -0.02(-3.21%)
Feb 17, 2023 0.6693 0.6850 0.6693 0.6767 46,415 -0.01(-0.94%)
Feb 16, 2023 0.6999 0.7099 0.6720 0.6831 121,570 -0.00(-0.55%)
Feb 15, 2023 0.6800 0.7140 0.6726 0.6869 20,519 +0.01(+2.08%)
Feb 14, 2023 0.6770 0.6990 0.6600 0.6729 38,733 +0.01(+1.02%)
Feb 13, 2023 0.6700 0.7000 0.6600 0.6661 80,237 -0.02(-3.30%)
Feb 10, 2023 0.7100 0.7200 0.6801 0.6888 35,613 -0.01(-1.32%)
Feb 09, 2023 0.6860 0.7322 0.6850 0.6980 76,694 +0.00(+0.43%)
Feb 08, 2023 0.7100 0.7233 0.6900 0.6950 33,429 +0.01(+0.72%)
Feb 07, 2023 0.7081 0.7299 0.6600 0.6900 193,907 -0.04(-5.48%)
Feb 06, 2023 0.7600 0.7958 0.6785 0.7300 220,796 -0.04(-4.59%)
Feb 03, 2023 0.7950 0.8000 0.7600 0.7651 91,460 -0.00(-0.64%)
Feb 02, 2023 0.7854 0.7999 0.7580 0.7700 81,956 -0.01(-1.28%)
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.