Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (OP: KAVL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 19, 2021 0.8801 0.8801 0.8801 0 +0.33(+60.02%)
Jul 16, 2021 0.5700 0.6045 0.4800 0.5500 434,241 -0.03(-5.17%)
Jul 15, 2021 0.6500 0.6650 0.5400 0.5800 337,434 -0.07(-10.77%)
Jul 14, 2021 0.7447 0.7447 0.6400 0.6500 74,357 -0.03(-4.69%)
Jul 13, 2021 0.7000 0.7494 0.6205 0.6820 55,142 +0.04(+6.51%)
Jul 12, 2021 0.7005 0.7005 0.6010 0.6403 91,353 -0.09(-12.91%)
Jul 09, 2021 0.6100 0.8500 0.5651 0.7352 375,617 +0.16(+26.76%)
Jul 08, 2021 0.7000 0.7382 0.5800 0.5800 196,752 -0.11(-15.94%)
Jul 07, 2021 0.8000 0.8095 0.6800 0.6900 157,045 -0.12(-14.81%)
Jul 06, 2021 0.8500 0.8550 0.8001 0.8100 64,507 -0.04(-4.71%)
Jul 02, 2021 0.8550 0.8750 0.8000 0.8500 50,796 +0.00(+0.00%)
Jul 01, 2021 0.7500 0.8500 0.7500 0.8500 165,079 +0.09(+11.86%)
Jun 30, 2021 0.7100 0.7600 0.7000 0.7599 67,876 +0.04(+6.28%)
Jun 29, 2021 0.7400 0.7500 0.7050 0.7150 64,738 -0.05(-5.92%)
Jun 28, 2021 0.7100 0.7757 0.7100 0.7600 61,303 +0.04(+5.63%)
Jun 25, 2021 0.6700 0.7195 0.6110 0.7195 175,794 +0.02(+2.79%)
Jun 24, 2021 0.7100 0.7100 0.6300 0.7000 171,681 -0.01(-1.41%)
Jun 23, 2021 0.7950 0.7950 0.6500 0.7100 297,804 -0.08(-10.00%)
Jun 22, 2021 0.9350 0.9350 0.6100 0.7889 607,190 -0.15(-16.07%)
Jun 21, 2021 1.030 1.030 0.9400 0.9400 49,403 -0.09(-8.74%)
Jun 18, 2021 0.9200 1.050 0.9200 1.030 107,973 +0.13(+14.46%)
Jun 17, 2021 0.8876 0.9000 0.8510 0.8999 206,755 +0.05(+5.87%)
Jun 16, 2021 0.9200 0.9499 0.8009 0.8500 242,583 -0.09(-9.57%)
Jun 15, 2021 0.9699 0.9699 0.8800 0.9400 138,867 -0.02(-2.08%)
Jun 14, 2021 1.040 1.040 0.8500 0.9600 328,914 -0.08(-7.69%)
Jun 11, 2021 1.075 1.075 1.040 1.040 99,231 -0.00(-0.48%)
Jun 10, 2021 1.050 1.100 1.045 1.045 69,272 -0.04(-3.24%)
Jun 09, 2021 1.040 1.080 1.040 1.080 82,677 +0.03(+2.86%)
Jun 08, 2021 1.050 1.110 1.030 1.050 53,227 +0.01(+0.48%)
Jun 07, 2021 1.100 1.110 1.040 1.045 135,321 -0.07(-5.86%)
Jun 04, 2021 1.030 1.150 1.020 1.110 96,707 +0.04(+3.74%)
Jun 03, 2021 1.130 1.130 1.040 1.070 90,956 -0.01(-0.93%)
Jun 02, 2021 1.190 1.200 1.050 1.080 57,960 -0.07(-6.09%)
Jun 01, 2021 1.250 1.255 1.120 1.150 59,311 -0.10(-8.00%)
May 28, 2021 1.220 1.300 1.210 1.250 40,898 +0.00(+0.00%)
May 27, 2021 1.250 1.300 1.210 1.250 37,548 -0.05(-3.85%)
May 26, 2021 1.150 1.300 1.150 1.300 81,643 +0.11(+9.24%)
May 25, 2021 1.150 1.200 1.145 1.190 49,026 +0.02(+1.71%)
May 24, 2021 1.120 1.200 1.090 1.170 74,515 +0.02(+2.18%)
May 21, 2021 1.040 1.150 1.040 1.145 89,149 +0.06(+6.02%)
May 20, 2021 1.030 1.155 1.010 1.080 346,139 +0.05(+4.85%)
May 19, 2021 1.060 1.060 0.9800 1.030 196,099 -0.02(-1.90%)
May 18, 2021 1.050 1.140 1.050 1.050 82,735 -0.01(-0.94%)
May 17, 2021 1.080 1.100 1.050 1.060 65,124 -0.02(-1.85%)
May 14, 2021 1.080 1.130 1.040 1.080 133,314 +0.04(+3.85%)
May 13, 2021 1.099 1.110 1.000 1.040 230,603 -0.06(-5.45%)
May 12, 2021 1.075 1.145 1.030 1.100 126,049 +0.02(+1.85%)
May 11, 2021 1.150 1.160 1.060 1.080 103,704 -0.07(-6.09%)
May 10, 2021 1.290 1.290 1.060 1.150 111,849 -0.10(-7.63%)
May 07, 2021 1.060 1.400 1.050 1.245 189,297 +0.19(+17.45%)
May 06, 2021 1.160 1.160 1.060 1.060 108,562 -0.05(-4.50%)
May 05, 2021 1.150 1.180 1.050 1.110 209,064 -0.01(-0.89%)
May 04, 2021 1.230 1.250 1.074 1.120 134,003 -0.12(-9.68%)
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.