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 (%)
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%)
May 03, 2021 1.265 1.290 1.220 1.240 55,530 -0.02(-1.98%)
Apr 30, 2021 1.250 1.350 1.220 1.265 103,300 +0.04(+3.10%)
Apr 29, 2021 1.380 1.380 1.210 1.227 110,821 -0.07(-5.62%)
Apr 28, 2021 1.275 1.420 1.260 1.300 155,707 -0.01(-0.76%)
Apr 27, 2021 1.300 1.320 1.200 1.310 92,269 -0.01(-0.76%)
Apr 26, 2021 1.400 1.450 1.300 1.320 204,990 -0.09(-6.38%)
Apr 23, 2021 1.455 1.460 1.340 1.410 203,100 -0.04(-2.76%)
Apr 22, 2021 1.400 1.500 1.350 1.450 84,965 +0.06(+4.32%)
Apr 21, 2021 1.610 1.690 1.350 1.390 407,410 -0.26(-15.76%)
Apr 20, 2021 1.740 1.740 1.485 1.650 192,118 -0.10(-5.71%)
Apr 19, 2021 1.710 1.950 1.625 1.750 123,648 +0.01(+0.57%)
Apr 16, 2021 1.710 1.970 1.710 1.740 178,700 -0.01(-0.57%)
Apr 15, 2021 1.880 2.025 1.570 1.750 226,111 -0.19(-9.79%)
Apr 14, 2021 2.120 2.210 1.900 1.940 178,697 -0.20(-9.35%)
Apr 13, 2021 2.120 2.210 2.090 2.140 116,311 +0.02(+0.94%)
Apr 12, 2021 2.600 2.620 2.020 2.120 166,377 -0.27(-11.30%)
Apr 09, 2021 2.100 2.700 2.000 2.390 335,100 +0.26(+12.21%)
Apr 08, 2021 1.650 2.150 1.650 2.130 278,774 +0.49(+29.88%)
Apr 07, 2021 1.520 1.750 1.520 1.640 115,282 +0.14(+9.33%)
Apr 06, 2021 1.460 1.550 1.440 1.500 96,990 +0.02(+1.35%)
Apr 05, 2021 1.310 1.580 1.300 1.480 174,809 +0.19(+14.73%)
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.