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 (%)
Mar 31, 2021 1.150 1.150 1.060 1.110 299,263 +0.01(+0.91%)
Mar 30, 2021 1.240 1.240 0.9100 1.100 1,058,954 -0.24(-17.91%)
Mar 29, 2021 1.450 1.452 1.260 1.340 231,043 -0.05(-3.94%)
Mar 26, 2021 1.400 1.560 1.380 1.395 165,700 -0.00(-0.36%)
Mar 25, 2021 1.370 1.640 1.350 1.400 344,195 +0.04(+2.94%)
Mar 24, 2021 1.600 1.700 1.300 1.360 409,908 -0.24(-15.00%)
Mar 23, 2021 2.045 2.090 1.300 1.600 841,037 -0.43(-21.18%)
Mar 22, 2021 2.170 2.220 1.940 2.030 160,573 -0.15(-6.67%)
Mar 19, 2021 2.270 2.280 2.175 2.175 111,000 -0.07(-2.90%)
Mar 18, 2021 2.150 2.400 2.150 2.240 96,675 +0.08(+3.46%)
Mar 17, 2021 2.260 2.300 2.130 2.165 66,120 -0.11(-5.04%)
Mar 16, 2021 2.440 2.520 2.180 2.280 241,895 -0.11(-4.60%)
Mar 15, 2021 2.290 2.450 2.220 2.390 151,916 +0.13(+5.80%)
Mar 12, 2021 2.310 2.310 2.100 2.259 101,400 -0.02(-0.92%)
Mar 11, 2021 2.390 2.500 2.270 2.280 100,520 +0.01(+0.44%)
Mar 10, 2021 2.110 2.450 2.110 2.270 151,647 +0.17(+8.10%)
Mar 09, 2021 2.150 2.210 2.030 2.100 366,558 -0.10(-4.55%)
Mar 08, 2021 2.370 2.380 2.040 2.200 127,711 -0.18(-7.56%)
Mar 05, 2021 2.550 2.600 2.030 2.380 400,000 -0.17(-6.67%)
Mar 04, 2021 2.680 2.740 2.230 2.550 373,490 -0.11(-4.14%)
Mar 03, 2021 2.800 2.940 2.610 2.660 94,052 -0.22(-7.64%)
Mar 02, 2021 2.870 2.950 2.697 2.880 348,321 +0.03(+1.05%)
Mar 01, 2021 2.800 2.950 2.710 2.850 240,880 +0.15(+5.56%)
Feb 26, 2021 2.600 2.800 2.500 2.700 181,500 +0.10(+3.85%)
Feb 25, 2021 2.700 2.790 2.550 2.600 234,752 -0.10(-3.70%)
Feb 24, 2021 2.770 2.910 2.620 2.700 190,602 +0.10(+3.85%)
Feb 23, 2021 2.760 2.960 2.250 2.600 381,902 -0.27(-9.41%)
Feb 22, 2021 3.000 3.090 2.800 2.870 230,845 +0.02(+0.70%)
Feb 19, 2021 2.780 3.080 2.750 2.850 274,400 +0.03(+1.06%)
Feb 18, 2021 3.050 3.050 2.520 2.820 288,796 -0.16(-5.37%)
Feb 17, 2021 3.040 3.100 2.900 2.980 176,575 +0.03(+1.02%)
Feb 16, 2021 2.720 3.200 2.690 2.950 697,656 +0.17(+6.12%)
Feb 12, 2021 2.730 2.850 2.400 2.780 550,200 +0.18(+6.92%)
Feb 11, 2021 3.010 3.220 2.500 2.600 463,555 -0.40(-13.33%)
Feb 10, 2021 3.250 3.360 2.110 3.000 1,079,943 -0.25(-7.69%)
Feb 09, 2021 2.640 3.650 2.620 3.250 1,136,026 +0.72(+28.46%)
Feb 08, 2021 1.870 2.750 1.820 2.530 1,594,248 +0.73(+40.56%)
Feb 05, 2021 1.440 1.870 1.420 1.800 856,100 +0.36(+25.00%)
Feb 04, 2021 1.350 1.480 1.350 1.440 417,301 +0.08(+5.88%)
Feb 03, 2021 1.190 1.420 1.190 1.360 635,438 +0.13(+10.57%)
Feb 02, 2021 1.180 1.250 1.170 1.230 256,052 +0.03(+2.50%)
Feb 01, 2021 1.240 1.300 1.200 1.200 684,521 +0.01(+0.84%)
Jan 29, 2021 1.110 1.270 1.060 1.190 414,500 +0.09(+8.18%)
Jan 28, 2021 1.170 1.205 0.9900 1.100 519,226 -0.10(-8.33%)
Jan 27, 2021 1.400 1.400 1.150 1.200 665,781 -0.11(-8.40%)
Jan 26, 2021 1.050 1.310 1.040 1.310 1,038,904 +0.27(+25.96%)
Jan 25, 2021 0.8400 1.180 0.8300 1.040 1,343,918 +0.20(+23.81%)
Jan 22, 2021 0.7500 0.8400 0.7200 0.8400 839,600 +0.11(+15.07%)
Jan 21, 2021 0.8095 0.8095 0.7200 0.7300 364,540 -0.04(-5.19%)
Jan 20, 2021 0.7300 0.7800 0.6900 0.7700 534,527 +0.08(+11.59%)
Jan 19, 2021 0.7200 0.7790 0.6393 0.6900 478,989 -0.01(-1.43%)
Jan 15, 2021 0.7800 0.7950 0.6800 0.7000 396,600 -0.05(-6.67%)
Jan 14, 2021 0.8490 0.8500 0.7100 0.7500 479,067 -0.05(-6.24%)
Jan 13, 2021 0.8200 0.8500 0.7050 0.7999 499,156 -0.02(-2.45%)
Jan 12, 2021 0.8798 0.8798 0.7600 0.8200 622,570 +0.04(+5.13%)
Jan 11, 2021 0.6600 0.7800 0.6300 0.7800 826,724 +0.15(+23.81%)
Jan 08, 2021 0.6099 0.7000 0.5825 0.6300 734,200 +0.04(+5.88%)
Jan 07, 2021 0.5553 0.6000 0.5010 0.5950 740,199 +0.05(+9.37%)
Jan 06, 2021 0.4311 0.7000 0.4220 0.5440 1,457,307 +0.11(+26.51%)
Jan 05, 2021 0.4600 0.4600 0.4250 0.4300 188,592 +0.00(+0.00%)
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.