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 (%)
Dec 31, 2021 0.7400 0.8189 0.7020 0.7453 797,803 +0.03(+3.51%)
Dec 30, 2021 0.7100 0.7390 0.6811 0.7200 350,887 +0.01(+1.41%)
Dec 29, 2021 0.7600 0.7600 0.7000 0.7100 270,039 -0.03(-3.40%)
Dec 28, 2021 0.7946 0.8050 0.7350 0.7350 397,987 -0.06(-7.55%)
Dec 27, 2021 0.8200 0.8500 0.7850 0.7950 520,298 -0.04(-5.36%)
Dec 23, 2021 0.8400 0.8599 0.8200 0.8400 254,596 +0.01(+0.60%)
Dec 22, 2021 0.8900 0.9300 0.8200 0.8350 732,917 -0.06(-6.18%)
Dec 21, 2021 0.8900 0.9280 0.8751 0.8900 129,132 -0.00(-0.34%)
Dec 20, 2021 0.8700 0.9177 0.8500 0.8930 163,268 +0.01(+0.90%)
Dec 17, 2021 0.9100 0.9400 0.8610 0.8850 210,144 -0.03(-2.75%)
Dec 16, 2021 0.9700 0.9890 0.8860 0.9100 196,165 -0.04(-4.21%)
Dec 15, 2021 0.8925 0.9696 0.8591 0.9500 463,656 +0.05(+5.91%)
Dec 14, 2021 0.9500 0.9700 0.8700 0.8970 618,698 -0.07(-7.53%)
Dec 13, 2021 1.040 1.080 0.9500 0.9700 457,521 -0.05(-4.90%)
Dec 10, 2021 1.040 1.070 1.010 1.020 313,998 -0.02(-1.92%)
Dec 09, 2021 1.080 1.130 1.040 1.040 263,249 -0.07(-6.31%)
Dec 08, 2021 1.100 1.140 1.049 1.110 259,602 +0.06(+5.71%)
Dec 07, 2021 1.150 1.150 1.040 1.050 407,913 +0.04(+3.96%)
Dec 06, 2021 1.030 1.050 0.9662 1.010 488,190 -0.02(-1.94%)
Dec 03, 2021 1.050 1.060 0.9750 1.030 368,230 -0.01(-0.96%)
Dec 02, 2021 1.070 1.150 1.010 1.040 755,986 -0.08(-7.14%)
Dec 01, 2021 1.200 1.230 1.110 1.120 393,359 -0.07(-5.88%)
Nov 30, 2021 1.230 1.300 1.160 1.190 735,161 -0.11(-8.46%)
Nov 29, 2021 1.350 1.390 1.240 1.300 754,969 +0.08(+6.56%)
Nov 26, 2021 1.280 1.290 1.210 1.220 300,545 -0.06(-4.69%)
Nov 24, 2021 1.270 1.310 1.250 1.280 378,891 +0.01(+0.79%)
Nov 23, 2021 1.430 1.430 1.260 1.270 554,065 -0.06(-4.51%)
Nov 22, 2021 1.470 1.510 1.310 1.330 569,385 -0.14(-9.52%)
Nov 19, 2021 1.550 1.574 1.470 1.470 377,288 -0.06(-3.92%)
Nov 18, 2021 1.600 1.570 1.530 1.530 408,452 -0.03(-1.92%)
Nov 17, 2021 1.680 1.750 1.530 1.560 1,253,822 -0.09(-5.45%)
Nov 16, 2021 1.770 1.770 1.630 1.650 580,550 -0.12(-6.78%)
Nov 15, 2021 1.750 1.790 1.711 1.770 287,786 -0.01(-0.56%)
Nov 12, 2021 1.780 1.810 1.690 1.780 544,153 -0.06(-3.26%)
Nov 11, 2021 1.610 1.859 1.560 1.840 2,443,992 +0.26(+16.46%)
Nov 10, 2021 1.600 1.580 753,872 -0.07(-4.24%)
Nov 09, 2021 1.710 1.710 1.610 1.650 696,356 -0.06(-3.51%)
Nov 08, 2021 1.650 1.720 1.640 1.710 624,817 +0.02(+1.18%)
Nov 05, 2021 1.760 1.760 1.660 1.690 901,012 -0.07(-3.98%)
Nov 04, 2021 1.800 1.829 1.750 1.760 834,377 -0.05(-2.76%)
Nov 03, 2021 1.810 1.850 1.760 1.810 936,076 -0.02(-1.09%)
Nov 02, 2021 1.820 1.940 1.760 1.830 1,363,810 -0.03(-1.61%)
Nov 01, 2021 1.930 1.820 1.812 1.860 1,756,357 -0.01(-0.53%)
Oct 29, 2021 1.730 2.070 1.700 1.870 6,329,785 +0.11(+6.25%)
Oct 28, 2021 1.740 1.870 1.640 1.760 3,974,346 -0.08(-4.35%)
Oct 27, 2021 2.790 2.960 1.710 1.840 97,405,320 +0.32(+21.05%)
Oct 26, 2021 1.610 1.520 1,538,371 -0.05(-3.18%)
Oct 25, 2021 1.590 1.720 1.530 1.570 2,396,094 +0.01(+0.64%)
Oct 22, 2021 1.590 1.680 1.460 1.560 3,435,466 -0.19(-10.86%)
Oct 21, 2021 1.850 1.960 1.650 1.750 4,929,125 -0.21(-10.71%)
Oct 20, 2021 2.040 2.120 1.800 1.960 17,258,192 -0.29(-12.89%)
Oct 19, 2021 1.870 2.750 1.870 2.250 153,832,032 +0.64(+39.75%)
Oct 18, 2021 1.340 1.690 1.275 1.610 6,154,635 +0.25(+18.38%)
Oct 15, 2021 1.350 1.360 1.310 1.360 269,126 -0.02(-1.45%)
Oct 14, 2021 1.420 1.424 1.260 1.380 852,737 +0.02(+1.47%)
Oct 13, 2021 1.260 1.490 1.250 1.360 4,247,138 +0.13(+10.57%)
Oct 12, 2021 1.260 1.260 1.220 1.230 270,196 -0.01(-0.81%)
Oct 11, 2021 1.260 1.300 1.230 1.240 268,889 -0.05(-3.88%)
Oct 08, 2021 1.310 1.310 1.210 1.290 307,483 -0.02(-1.53%)
Oct 07, 2021 1.360 1.420 1.280 1.310 729,963 -0.08(-5.76%)
Oct 06, 2021 1.350 1.458 1.300 1.390 647,922 +0.05(+3.73%)
Oct 05, 2021 1.390 1.400 1.319 1.340 552,683 +0.00(+0.00%)
Oct 04, 2021 1.300 1.350 1.250 1.340 481,711 +0.03(+2.29%)
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.