Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,771.73
+849.77(+1.35%)
CMC Crypto 200
1,334.30
-62.24(-4.43%)

Kona Gold Beverage, Inc. (KGKG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0021

+0.0001

(+5.00%)

At close: 03:57PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0021	0.0022	0.0020	0.0021	0.0021	6,992,344
25 Apr 2024	0.0018	0.0022	0.0017	0.0020	0.0020	30,550,548
24 Apr 2024	0.0017	0.0022	0.0016	0.0018	0.0018	25,459,407
23 Apr 2024	0.0015	0.0023	0.0014	0.0017	0.0017	16,827,879
22 Apr 2024	0.0013	0.0015	0.0013	0.0014	0.0014	18,160,216
19 Apr 2024	0.0015	0.0015	0.0013	0.0015	0.0015	14,768,995
18 Apr 2024	0.0013	0.0015	0.0012	0.0014	0.0014	24,817,274
17 Apr 2024	0.0015	0.0018	0.0012	0.0014	0.0014	76,821,602
16 Apr 2024	0.0016	0.0018	0.0014	0.0015	0.0015	62,535,767
15 Apr 2024	0.0021	0.0021	0.0015	0.0016	0.0016	55,011,616
12 Apr 2024	0.0021	0.0022	0.0018	0.0021	0.0021	23,614,776
11 Apr 2024	0.0021	0.0023	0.0018	0.0021	0.0021	55,466,874
10 Apr 2024	0.0026	0.0027	0.0020	0.0020	0.0020	58,568,262
09 Apr 2024	0.0032	0.0034	0.0023	0.0026	0.0026	66,487,572
08 Apr 2024	0.0034	0.0035	0.0030	0.0032	0.0032	7,014,280
05 Apr 2024	0.0037	0.0038	0.0030	0.0033	0.0033	28,600,061
04 Apr 2024	0.0040	0.0041	0.0035	0.0035	0.0035	11,825,600
03 Apr 2024	0.0038	0.0040	0.0037	0.0039	0.0039	1,358,273
02 Apr 2024	0.0041	0.0041	0.0037	0.0038	0.0038	1,662,898
01 Apr 2024	0.0038	0.0041	0.0035	0.0040	0.0040	5,583,343
28 Mar 2024	0.0039	0.0039	0.0034	0.0038	0.0038	6,303,090
27 Mar 2024	0.0038	0.0042	0.0035	0.0037	0.0037	6,572,316
26 Mar 2024	0.0039	0.0046	0.0034	0.0038	0.0038	25,550,859
25 Mar 2024	0.0035	0.0037	0.0033	0.0036	0.0036	2,699,749
22 Mar 2024	0.0031	0.0039	0.0029	0.0036	0.0036	7,916,092
21 Mar 2024	0.0036	0.0036	0.0027	0.0029	0.0029	15,941,333
20 Mar 2024	0.0042	0.0042	0.0031	0.0033	0.0033	21,262,567
19 Mar 2024	0.0045	0.0045	0.0035	0.0042	0.0042	6,126,250
18 Mar 2024	0.0046	0.0049	0.0041	0.0044	0.0044	6,871,172
15 Mar 2024	0.0043	0.0049	0.0041	0.0046	0.0046	6,363,265
14 Mar 2024	0.0054	0.0054	0.0035	0.0041	0.0041	26,623,452
13 Mar 2024	0.0057	0.0057	0.0048	0.0052	0.0052	8,908,054
12 Mar 2024	0.0060	0.0063	0.0049	0.0057	0.0057	19,880,812
11 Mar 2024	0.0060	0.0063	0.0055	0.0061	0.0061	12,248,264
08 Mar 2024	0.0061	0.0063	0.0045	0.0057	0.0057	40,666,913
07 Mar 2024	0.0057	0.0062	0.0054	0.0060	0.0060	16,426,868
06 Mar 2024	0.0047	0.0062	0.0047	0.0055	0.0055	31,926,870
05 Mar 2024	0.0039	0.0047	0.0039	0.0046	0.0046	16,501,151
04 Mar 2024	0.0040	0.0043	0.0038	0.0039	0.0039	10,444,470
01 Mar 2024	0.0033	0.0040	0.0033	0.0038	0.0038	6,490,846
29 Feb 2024	0.0034	0.0036	0.0033	0.0036	0.0036	7,789,701
28 Feb 2024	0.0033	0.0033	0.0031	0.0033	0.0033	3,173,726
27 Feb 2024	0.0030	0.0034	0.0030	0.0033	0.0033	5,709,074
26 Feb 2024	0.0033	0.0033	0.0030	0.0032	0.0032	7,838,777
23 Feb 2024	0.0032	0.0033	0.0032	0.0033	0.0033	15,347,123
22 Feb 2024	0.0030	0.0032	0.0029	0.0032	0.0032	6,746,649
21 Feb 2024	0.0030	0.0032	0.0028	0.0030	0.0030	10,644,306
20 Feb 2024	0.0027	0.0030	0.0026	0.0030	0.0030	4,288,776
16 Feb 2024	0.0024	0.0032	0.0024	0.0027	0.0027	18,996,593
15 Feb 2024	0.0023	0.0026	0.0023	0.0024	0.0024	1,885,856
14 Feb 2024	0.0024	0.0025	0.0019	0.0025	0.0025	7,131,363
13 Feb 2024	0.0025	0.0025	0.0022	0.0022	0.0022	9,537,659
12 Feb 2024	0.0026	0.0027	0.0019	0.0025	0.0025	17,779,494
09 Feb 2024	0.0026	0.0029	0.0025	0.0026	0.0026	6,009,283
08 Feb 2024	0.0027	0.0029	0.0025	0.0025	0.0025	8,549,765
07 Feb 2024	0.0025	0.0028	0.0025	0.0026	0.0026	19,566,410
06 Feb 2024	0.0029	0.0029	0.0025	0.0025	0.0025	8,295,275
05 Feb 2024	0.0028	0.0030	0.0025	0.0027	0.0027	8,365,540
02 Feb 2024	0.0032	0.0034	0.0025	0.0028	0.0028	18,373,613
01 Feb 2024	0.0027	0.0032	0.0025	0.0031	0.0031	12,701,937
31 Jan 2024	0.0028	0.0032	0.0023	0.0027	0.0027	25,476,555
30 Jan 2024	0.0035	0.0041	0.0026	0.0027	0.0027	55,672,138
29 Jan 2024	0.0021	0.0035	0.0019	0.0033	0.0033	52,191,979
26 Jan 2024	0.0024	0.0024	0.0014	0.0021	0.0021	114,489,073
25 Jan 2024	0.0039	0.0039	0.0021	0.0022	0.0022	86,359,608
24 Jan 2024	0.0031	0.0043	0.0031	0.0034	0.0034	98,409,479
23 Jan 2024	0.0016	0.0033	0.0015	0.0031	0.0031	131,939,018
22 Jan 2024	0.0015	0.0018	0.0014	0.0015	0.0015	29,359,089
19 Jan 2024	0.0013	0.0015	0.0010	0.0014	0.0014	61,164,557
18 Jan 2024	0.0006	0.0014	0.0006	0.0013	0.0013	175,724,030
17 Jan 2024	0.0005	0.0005	0.0004	0.0005	0.0005	2,551,500
16 Jan 2024	0.0004	0.0006	0.0004	0.0005	0.0005	11,522,731
12 Jan 2024	0.0004	0.0006	0.0004	0.0005	0.0005	2,328,517
11 Jan 2024	0.0005	0.0006	0.0004	0.0004	0.0004	3,510,921
10 Jan 2024	0.0006	0.0006	0.0004	0.0006	0.0006	11,502,002
09 Jan 2024	0.0004	0.0006	0.0004	0.0006	0.0006	9,741,442
08 Jan 2024	0.0005	0.0005	0.0004	0.0005	0.0005	1,671,000
05 Jan 2024	0.0005	0.0005	0.0004	0.0004	0.0004	3,146,404
04 Jan 2024	0.0004	0.0006	0.0004	0.0004	0.0004	15,194,576
03 Jan 2024	0.0006	0.0006	0.0004	0.0004	0.0004	2,081,771
02 Jan 2024	0.0004	0.0006	0.0004	0.0005	0.0005	15,399,441
29 Dec 2023	0.0004	0.0005	0.0004	0.0004	0.0004	6,930,412
28 Dec 2023	0.0004	0.0005	0.0004	0.0004	0.0004	6,314,294
27 Dec 2023	0.0004	0.0006	0.0004	0.0004	0.0004	2,633,235
26 Dec 2023	0.0004	0.0006	0.0004	0.0005	0.0005	5,621,136
22 Dec 2023	0.0004	0.0006	0.0004	0.0006	0.0006	5,457,363
21 Dec 2023	0.0004	0.0005	0.0004	0.0005	0.0005	2,734,877
20 Dec 2023	0.0004	0.0006	0.0004	0.0005	0.0005	4,480,725
19 Dec 2023	0.0004	0.0005	0.0004	0.0004	0.0004	13,921,168
18 Dec 2023	0.0005	0.0006	0.0004	0.0004	0.0004	4,381,644
15 Dec 2023	0.0005	0.0006	0.0005	0.0005	0.0005	2,221,324
14 Dec 2023	0.0005	0.0006	0.0004	0.0005	0.0005	3,488,754
13 Dec 2023	0.0005	0.0006	0.0004	0.0005	0.0005	2,162,215
12 Dec 2023	0.0004	0.0006	0.0004	0.0005	0.0005	4,057,625
11 Dec 2023	0.0006	0.0006	0.0004	0.0004	0.0004	8,911,890
08 Dec 2023	0.0006	0.0006	0.0005	0.0005	0.0005	3,131,122
07 Dec 2023	0.0005	0.0006	0.0004	0.0006	0.0006	12,315,357
06 Dec 2023	0.0005	0.0007	0.0005	0.0005	0.0005	26,498,086
05 Dec 2023	0.0007	0.0007	0.0005	0.0005	0.0005	6,262,815
04 Dec 2023	0.0006	0.0007	0.0006	0.0007	0.0007	5,970,503
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,771.73+849.77(+1.35%)

CMC Crypto 2001,334.30-62.24(-4.43%)

Kona Gold Beverage, Inc. (KGKG)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,771.73
+849.77(+1.35%)

CMC Crypto 200
1,334.30
-62.24(-4.43%)