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 )

3.735 +0.195 (+5.51%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 9, 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 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%)
Dec 01, 2022 1.030 1.070 1.020 1.040 49,305 -0.03(-2.80%)
Nov 30, 2022 1.030 1.080 1.010 1.070 70,494 +0.04(+3.88%)
Nov 29, 2022 1.050 1.050 0.9800 1.030 70,366 +0.01(+0.98%)
Nov 28, 2022 1.020 1.042 1.010 1.020 47,183 -0.01(-0.97%)
Nov 25, 2022 1.060 1.060 1.010 1.030 22,884 +0.02(+1.98%)
Nov 23, 2022 1.020 1.060 1.000 1.010 88,619 +0.01(+1.00%)
Nov 22, 2022 1.010 1.030 1.000 1.000 33,310 +0.00(+0.00%)
Nov 21, 2022 1.000 1.050 1.000 1.000 43,276 -0.05(-4.76%)
Nov 18, 2022 1.060 1.071 1.050 1.050 43,172 -0.01(-0.94%)
Nov 17, 2022 1.030 1.070 1.020 1.060 51,598 +0.04(+3.92%)
Nov 16, 2022 1.000 1.050 1.000 1.020 53,617 -0.04(-3.77%)
Nov 15, 2022 1.080 1.100 1.060 1.060 136,133 +0.02(+1.92%)
Nov 14, 2022 1.010 1.050 1.010 1.040 71,148 +0.01(+0.97%)
Nov 11, 2022 1.030 1.060 1.010 1.030 86,141 -0.01(-0.96%)
Nov 10, 2022 1.010 1.080 0.9901 1.040 45,411 +0.05(+5.38%)
Nov 09, 2022 1.050 1.060 0.9600 0.9869 131,466 -0.09(-8.62%)
Nov 08, 2022 1.080 1.086 1.030 1.080 87,811 +0.00(+0.00%)
Nov 07, 2022 1.120 1.129 1.070 1.080 65,225 -0.05(-4.42%)
Nov 04, 2022 1.120 1.150 1.120 1.130 48,460 +0.03(+2.73%)
Nov 03, 2022 1.160 1.160 1.100 1.100 31,621 -0.04(-3.51%)
Nov 02, 2022 1.160 1.160 1.100 1.140 114,193 +0.04(+3.64%)
Nov 01, 2022 1.090 1.140 1.090 1.100 40,202 -0.03(-2.65%)
Oct 31, 2022 1.130 1.160 1.110 1.130 100,367 +0.02(+1.80%)
Oct 28, 2022 1.130 1.170 1.090 1.110 57,597 -0.06(-5.13%)
Oct 27, 2022 1.130 1.180 1.130 1.170 54,913 +0.03(+2.63%)
Oct 26, 2022 1.140 1.184 1.130 1.140 61,054 -0.02(-1.72%)
Oct 25, 2022 1.150 1.220 1.130 1.160 176,486 +0.00(+0.00%)
Oct 24, 2022 1.150 1.180 1.090 1.160 179,509 +0.01(+0.87%)
Oct 21, 2022 1.150 1.210 1.135 1.150 279,974 -0.05(-4.17%)
Oct 20, 2022 1.240 1.280 1.150 1.200 440,342 -0.03(-2.44%)
Oct 19, 2022 1.680 1.688 1.120 1.230 1,268,567 -0.37(-23.13%)
Oct 18, 2022 1.450 1.680 1.400 1.600 1,479,886 +0.17(+11.89%)
Oct 17, 2022 1.200 1.440 1.197 1.430 742,193 +0.23(+19.17%)
Oct 14, 2022 1.130 1.230 1.110 1.200 142,178 +0.05(+4.35%)
Oct 13, 2022 1.130 1.170 1.110 1.150 158,676 -0.04(-3.36%)
Oct 12, 2022 1.060 1.250 1.053 1.190 320,021 +0.13(+12.26%)
Oct 11, 2022 1.040 1.087 1.020 1.060 68,429 -0.02(-1.85%)
Oct 10, 2022 1.040 1.090 1.030 1.080 31,162 +0.02(+1.89%)
Oct 07, 2022 1.070 1.110 1.050 1.060 53,891 -0.03(-2.75%)
Oct 06, 2022 1.070 1.090 1.012 1.090 73,142 +0.07(+6.86%)
Oct 05, 2022 1.050 1.052 1.000 1.020 62,785 -0.04(-3.77%)
Oct 04, 2022 1.100 1.110 1.040 1.060 68,057 -0.03(-2.75%)
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.