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

Koios Beverage Corp (CSE: FIT )

0.0050 UNCHANGED
Official Closing Price Updated: 12:00 PM EDT, May 3, 2024 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 (%)
Apr 29, 2022 0.5900 0.6100 0.5800 0.6100 102,523 +0.03(+5.17%)
Apr 28, 2022 0.5500 0.5800 0.5500 0.5800 112,059 +0.02(+3.57%)
Apr 27, 2022 0.5000 0.5600 0.4950 0.5600 163,275 +0.07(+13.13%)
Apr 26, 2022 0.4800 0.5000 0.4600 0.4950 65,740 +0.02(+4.21%)
Apr 25, 2022 0.4750 0.5100 0.4650 0.4750 76,393 +0.01(+1.06%)
Apr 22, 2022 0.4950 0.5100 0.4700 0.4700 62,940 -0.03(-5.05%)
Apr 21, 2022 0.4750 0.4950 0.4750 0.4950 28,520 -0.01(-1.00%)
Apr 20, 2022 0.4950 0.5100 0.4950 0.5000 50,100 -0.02(-3.85%)
Apr 19, 2022 0.4900 0.5300 0.4750 0.5200 86,070 +0.01(+1.96%)
Apr 14, 2022 0.5100 33 -0.02(-3.77%)
Apr 13, 2022 0.5300 0.5300 0.5200 0.5300 73,005 -0.03(-5.36%)
Apr 12, 2022 0.5300 0.5700 0.5300 0.5600 59,200 +0.02(+3.70%)
Apr 11, 2022 0.5400 0.5500 0.5200 0.5400 27,725 -0.01(-1.82%)
Apr 08, 2022 0.5500 0.5500 0.5400 0.5500 4,000 -0.01(-1.79%)
Apr 07, 2022 0.5600 0.5600 0.5500 0.5600 38,270 +0.01(+1.82%)
Apr 06, 2022 0.5200 0.5500 0.5200 0.5500 4,500 +0.02(+3.77%)
Apr 05, 2022 0.5400 0.5500 0.5300 0.5300 51,000 +0.00(+0.00%)
Apr 04, 2022 0.5500 0.5500 0.5000 0.5300 20,750 -0.01(-1.85%)
Apr 01, 2022 0.5400 0.5400 0.5000 0.5400 31,850 +0.00(+0.00%)
Mar 31, 2022 0.4700 0.5400 0.4700 0.5400 51,080 +0.03(+5.88%)
Mar 30, 2022 0.4850 0.5100 0.4850 0.5100 25,570 +0.02(+4.08%)
Mar 29, 2022 0.4900 0.5100 0.4600 0.4900 99,316 +0.00(+0.00%)
Mar 28, 2022 0.4900 0.5000 0.4600 0.4900 101,006 +0.00(+0.00%)
Mar 25, 2022 0.4700 0.5300 0.4700 0.4900 92,414 +0.02(+4.26%)
Mar 24, 2022 0.4700 0.4700 0.4500 0.4700 11,550 +0.04(+9.30%)
Mar 23, 2022 0.4700 0.4700 0.4200 0.4300 11,700 -0.04(-8.51%)
Mar 22, 2022 0.4750 0.4750 0.4400 0.4700 39,520 +0.01(+2.17%)
Mar 21, 2022 0.4400 0.4950 0.4000 0.4600 114,733 +0.07(+17.95%)
Mar 18, 2022 0.4150 0.4150 0.3900 0.3900 193,500 -0.01(-2.50%)
Mar 17, 2022 0.3800 0.4200 0.3800 0.4000 155,800 +0.03(+8.11%)
Mar 16, 2022 0.3800 0.4000 0.3600 0.3700 188,643 -0.02(-5.13%)
Mar 15, 2022 0.4250 0.4250 0.3800 0.3900 279,000 +0.02(+5.41%)
Mar 14, 2022 0.3050 0.4400 0.3050 0.3700 6,091,914 +0.06(+19.35%)
Mar 11, 2022 0.3100 0.3100 0.3100 0.3100 592 +0.01(+1.64%)
Mar 10, 2022 0.3100 0.3100 0.3050 0.3050 2,250 -0.01(-1.61%)
Mar 09, 2022 0.3100 0.3100 0.3100 0.3100 3,524 +0.00(+0.00%)
Mar 08, 2022 0.3100 0.3100 0.3000 0.3100 32,603 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3400 0.3000 0.3100 41,782 -0.08(-20.51%)
Mar 02, 2022 0.3900 0.3900 536 +0.00(+0.00%)
Mar 01, 2022 0.3000 0.4100 0.3000 0.3900 426,170 +0.14(+56.00%)
Feb 28, 2022 0.2300 0.2700 0.1800 0.2500 559,028 +0.08(+42.86%)
Feb 25, 2022 0.1950 0.1800 0.1700 0.1750 149,500 +0.04(+34.62%)
Feb 24, 2022 0.1800 0.2150 0.1300 0.1300 1,033,655 -0.10(-43.48%)
Feb 23, 2022 0.2300 0.2550 0.2200 0.2300 87,567 +0.00(+0.00%)
Feb 22, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Feb 18, 2022 0.2300 0 -0.01(-4.17%)
Feb 17, 2022 0.2400 0.2400 0.2400 0.2400 1,467 +0.01(+4.35%)
Feb 16, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Feb 15, 2022 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
Feb 14, 2022 0.2300 0.2300 0.2300 0.2300 20,525 +0.00(+0.00%)
Feb 11, 2022 0.2350 0.2350 0.2300 0.2300 24,037 +0.00(+0.00%)
Feb 10, 2022 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Feb 09, 2022 0.2200 0.2250 0.2050 0.2250 81,320 -0.02(-10.00%)
Feb 04, 2022 0.2500 57 +0.00(+0.00%)
Feb 03, 2022 0.2500 0.2500 21,102 +0.02(+8.70%)
Feb 02, 2022 0.2200 0.2300 0.2050 0.2300 93,927 -0.00(-2.13%)
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.