Singapore markets closed

Kona Gold Beverage, Inc. (KGKG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0037+0.0000 (+1.39%)
As of 10:36AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00390.00390.00340.00370.00371,644,446
27 Mar 20240.00380.00420.00350.00370.00376,572,316
26 Mar 20240.00390.00460.00340.00380.003825,550,859
25 Mar 20240.00350.00370.00330.00360.00362,699,749
22 Mar 20240.00310.00390.00290.00360.00367,916,092
21 Mar 20240.00360.00360.00270.00290.002915,941,333
20 Mar 20240.00420.00420.00310.00330.003321,262,567
19 Mar 20240.00450.00450.00350.00420.00426,126,250
18 Mar 20240.00460.00490.00410.00440.00446,871,172
15 Mar 20240.00430.00490.00410.00460.00466,363,265
14 Mar 20240.00540.00540.00350.00410.004126,623,452
13 Mar 20240.00570.00570.00480.00520.00528,908,054
12 Mar 20240.00600.00630.00490.00570.005719,880,812
11 Mar 20240.00600.00630.00550.00610.006112,248,264
08 Mar 20240.00610.00630.00450.00570.005740,666,913
07 Mar 20240.00570.00620.00540.00600.006016,426,868
06 Mar 20240.00470.00620.00470.00550.005531,926,870
05 Mar 20240.00390.00470.00390.00460.004616,501,151
04 Mar 20240.00400.00430.00380.00390.003910,444,470
01 Mar 20240.00330.00400.00330.00380.00386,490,846
29 Feb 20240.00340.00360.00330.00360.00367,789,701
28 Feb 20240.00330.00330.00310.00330.00333,173,726
27 Feb 20240.00300.00340.00300.00330.00335,709,074
26 Feb 20240.00330.00330.00300.00320.00327,838,777
23 Feb 20240.00320.00330.00320.00330.003315,347,123
22 Feb 20240.00300.00320.00290.00320.00326,746,649
21 Feb 20240.00300.00320.00280.00300.003010,644,306
20 Feb 20240.00270.00300.00260.00300.00304,288,776
16 Feb 20240.00240.00320.00240.00270.002718,996,593
15 Feb 20240.00230.00260.00230.00240.00241,885,856
14 Feb 20240.00240.00250.00190.00250.00257,131,363
13 Feb 20240.00250.00250.00220.00220.00229,537,659
12 Feb 20240.00260.00270.00190.00250.002517,779,494
09 Feb 20240.00260.00290.00250.00260.00266,009,283
08 Feb 20240.00270.00290.00250.00250.00258,549,765
07 Feb 20240.00250.00280.00250.00260.002619,566,410
06 Feb 20240.00290.00290.00250.00250.00258,295,275
05 Feb 20240.00280.00300.00250.00270.00278,365,540
02 Feb 20240.00320.00340.00250.00280.002818,373,613
01 Feb 20240.00270.00320.00250.00310.003112,701,937
31 Jan 20240.00280.00320.00230.00270.002725,476,555
30 Jan 20240.00350.00410.00260.00270.002755,672,138
29 Jan 20240.00210.00350.00190.00330.003352,191,979
26 Jan 20240.00240.00240.00140.00210.0021114,489,073
25 Jan 20240.00390.00390.00210.00220.002286,359,608
24 Jan 20240.00310.00430.00310.00340.003498,409,479
23 Jan 20240.00160.00330.00150.00310.0031131,939,018
22 Jan 20240.00150.00180.00140.00150.001529,359,089
19 Jan 20240.00130.00150.00100.00140.001461,164,557
18 Jan 20240.00060.00140.00060.00130.0013175,724,030
17 Jan 20240.00050.00050.00040.00050.00052,551,500
16 Jan 20240.00040.00060.00040.00050.000511,522,731
12 Jan 20240.00040.00060.00040.00050.00052,328,517
11 Jan 20240.00050.00060.00040.00040.00043,510,921
10 Jan 20240.00060.00060.00040.00060.000611,502,002
09 Jan 20240.00040.00060.00040.00060.00069,741,442
08 Jan 20240.00050.00050.00040.00050.00051,671,000
05 Jan 20240.00050.00050.00040.00040.00043,146,404
04 Jan 20240.00040.00060.00040.00040.000415,194,576
03 Jan 20240.00060.00060.00040.00040.00042,081,771
02 Jan 20240.00040.00060.00040.00050.000515,399,441
29 Dec 20230.00040.00050.00040.00040.00046,930,412
28 Dec 20230.00040.00050.00040.00040.00046,314,294
27 Dec 20230.00040.00060.00040.00040.00042,633,235
26 Dec 20230.00040.00060.00040.00050.00055,621,136
22 Dec 20230.00040.00060.00040.00060.00065,457,363
21 Dec 20230.00040.00050.00040.00050.00052,734,877
20 Dec 20230.00040.00060.00040.00050.00054,480,725
19 Dec 20230.00040.00050.00040.00040.000413,921,168
18 Dec 20230.00050.00060.00040.00040.00044,381,644
15 Dec 20230.00050.00060.00050.00050.00052,221,324
14 Dec 20230.00050.00060.00040.00050.00053,488,754
13 Dec 20230.00050.00060.00040.00050.00052,162,215
12 Dec 20230.00040.00060.00040.00050.00054,057,625
11 Dec 20230.00060.00060.00040.00040.00048,911,890
08 Dec 20230.00060.00060.00050.00050.00053,131,122
07 Dec 20230.00050.00060.00040.00060.000612,315,357
06 Dec 20230.00050.00070.00050.00050.000526,498,086
05 Dec 20230.00070.00070.00050.00050.00056,262,815
04 Dec 20230.00060.00070.00060.00070.00075,970,503
01 Dec 20230.00060.00070.00060.00060.000616,883,046
30 Nov 20230.00050.00070.00050.00060.000628,690,484
29 Nov 20230.00060.00070.00050.00050.00058,120,991
28 Nov 20230.00070.00080.00050.00060.000641,619,744
27 Nov 20230.00060.00070.00050.00070.000759,966,776
24 Nov 20230.00060.00060.00040.00050.000513,551,171
22 Nov 20230.00030.00060.00030.00050.0005162,036,561
21 Nov 20230.00040.00040.00030.00030.000312,221,420
20 Nov 20230.00030.00040.00020.00040.00048,433,614
17 Nov 20230.00030.00040.00030.00030.00036,940,795
16 Nov 20230.00040.00040.00030.00030.00035,406,040
15 Nov 20230.00040.00040.00030.00030.000314,516,374
14 Nov 20230.00020.00040.00020.00030.000315,411,237
13 Nov 20230.00030.00040.00030.00040.00045,680,510
10 Nov 20230.00030.00040.00030.00030.00035,527,918
09 Nov 20230.00030.00040.00020.00030.000347,559,539
08 Nov 20230.00060.00060.00020.00030.0003203,702,899
07 Nov 20230.00050.00060.00050.00060.0006633,133
06 Nov 20230.00060.00060.00040.00050.000527,241,098
03 Nov 20230.00060.00060.00040.00060.00067,788,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...