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 )

3.600 -0.040 (-1.10%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 0.6400 0.6400 0.6000 0.6280 120,285 -0.01(-1.88%)
Aug 30, 2023 0.6740 0.6740 0.5950 0.6400 162,940 -0.01(-1.69%)
Aug 29, 2023 0.6800 0.7000 0.5635 0.6510 372,136 +0.03(+5.02%)
Aug 28, 2023 0.6000 0.6973 0.4699 0.6199 660,077 +0.08(+14.80%)
Aug 25, 2023 0.6000 0.6299 0.5000 0.5400 296,722 -0.10(-14.97%)
Aug 24, 2023 0.6301 0.6500 0.5520 0.6351 617,264 +0.04(+6.54%)
Aug 23, 2023 0.4800 0.6798 0.4650 0.5961 931,393 +0.16(+35.48%)
Aug 22, 2023 0.4590 0.4789 0.4304 0.4400 74,488 -0.01(-3.08%)
Aug 21, 2023 0.4970 0.4970 0.4500 0.4540 110,938 -0.03(-5.34%)
Aug 18, 2023 0.5000 0.5099 0.4701 0.4796 184,711 +0.01(+1.48%)
Aug 17, 2023 0.4600 0.4799 0.4500 0.4726 182,303 +0.02(+4.63%)
Aug 16, 2023 0.5000 0.5150 0.4427 0.4517 75,629 -0.06(-11.43%)
Aug 15, 2023 0.4900 0.5150 0.4900 0.5100 14,373 +0.03(+6.03%)
Aug 14, 2023 0.5543 0.6000 0.4761 0.4810 170,982 -0.07(-12.55%)
Aug 11, 2023 0.5300 0.5645 0.4600 0.5500 199,581 +0.07(+14.58%)
Aug 10, 2023 0.5102 0.5224 0.4350 0.4800 326,392 +0.01(+1.54%)
Aug 09, 2023 0.5220 0.5387 0.4727 0.4727 254,476 -0.04(-7.86%)
Aug 08, 2023 0.5210 0.5609 0.5000 0.5130 174,561 -0.02(-3.39%)
Aug 07, 2023 0.5550 0.5595 0.5173 0.5310 50,469 -0.03(-5.85%)
Aug 04, 2023 0.5620 0.5971 0.5270 0.5640 73,560 +0.01(+2.55%)
Aug 03, 2023 0.6000 0.6270 0.5373 0.5500 67,210 -0.05(-7.87%)
Aug 02, 2023 0.5980 0.6000 0.5600 0.5970 87,920 +0.01(+1.02%)
Aug 01, 2023 0.6200 0.6400 0.5800 0.5910 76,193 -0.02(-3.11%)
Jul 31, 2023 0.6190 0.6321 0.6000 0.6100 25,689 -0.01(-1.61%)
Jul 28, 2023 0.6300 0.6399 0.6018 0.6200 22,687 +0.00(+0.00%)
Jul 27, 2023 0.6700 0.6899 0.6200 0.6200 13,544 -0.02(-2.93%)
Jul 26, 2023 0.6500 0.6600 0.6387 0.6387 30,430 -0.02(-3.23%)
Jul 25, 2023 0.7000 0.7000 0.6500 0.6600 12,082 -0.03(-4.38%)
Jul 24, 2023 0.6500 0.6902 0.6500 0.6902 16,963 +0.01(+1.50%)
Jul 21, 2023 0.6900 0.7000 0.6500 0.6800 39,740 -0.02(-2.28%)
Jul 20, 2023 0.7100 0.7200 0.6700 0.6959 37,187 -0.02(-3.35%)
Jul 19, 2023 0.7370 0.7410 0.7200 0.7200 11,024 -0.04(-5.76%)
Jul 18, 2023 0.7400 0.7655 0.7300 0.7640 27,025 +0.02(+2.41%)
Jul 17, 2023 0.7500 0.7500 0.7270 0.7460 18,506 -0.02(-2.43%)
Jul 14, 2023 0.7700 0.7785 0.7500 0.7646 24,518 -0.00(-0.62%)
Jul 13, 2023 0.7800 0.7980 0.7600 0.7694 65,347 -0.00(-0.08%)
Jul 12, 2023 0.7500 0.8056 0.7510 0.7700 9,771 -0.00(-0.12%)
Jul 11, 2023 0.7702 0.7800 0.6723 0.7709 47,795 -0.01(-1.34%)
Jul 10, 2023 0.7700 0.8100 0.7700 0.7814 7,439 -0.01(-0.90%)
Jul 07, 2023 0.8100 0.8100 0.7533 0.7885 16,002 -0.02(-2.65%)
Jul 06, 2023 0.8400 0.8499 0.7900 0.8100 19,953 +0.01(+1.38%)
Jul 05, 2023 0.8000 0.8080 0.7850 0.7990 8,104 -0.02(-1.95%)
Jul 03, 2023 0.7800 0.8338 0.7800 0.8149 9,622 +0.03(+3.78%)
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%)
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.