KALY - Kali, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.00690.00730.00610.00700.00706,760,719
Oct 14, 20190.00690.00760.00600.00680.00686,299,412
Oct 11, 20190.00730.00790.00670.00690.006911,529,353
Oct 10, 20190.00800.00820.00710.00740.00743,074,563
Oct 09, 20190.00730.00770.00710.00730.00734,344,212
Oct 08, 20190.00830.00840.00710.00730.007318,124,510
Oct 07, 20190.00820.00940.00750.00760.00769,175,784
Oct 04, 20190.00920.00920.00820.00860.00863,681,224
Oct 03, 20190.00780.00870.00710.00850.00853,470,711
Oct 02, 20190.00770.00780.00710.00750.00754,144,962
Oct 01, 20190.00810.00930.00750.00780.00783,748,562
Sep 30, 20190.00850.00850.00800.00820.00823,227,037
Sep 27, 20190.00850.00860.00800.00840.00842,622,002
Sep 26, 20190.00810.00870.00800.00850.00853,569,958
Sep 25, 20190.00880.00900.00800.00850.00851,624,616
Sep 24, 20190.00800.00920.00800.00870.00875,347,844
Sep 23, 20190.00940.00950.00860.00870.00875,460,565
Sep 20, 20190.00840.00870.00810.00860.00865,556,862
Sep 19, 20190.01000.01030.00800.00840.00844,877,666
Sep 18, 20190.00880.01050.00830.00870.00875,080,390
Sep 17, 20190.01000.01030.00880.00880.00885,067,463
Sep 16, 20190.00950.00950.00900.00900.00903,695,308
Sep 13, 20190.01010.01010.00900.00930.00933,673,008
Sep 12, 20190.01010.01010.00850.00900.00906,290,067
Sep 11, 20190.00970.00990.00900.00940.00946,891,206
Sep 10, 20190.01240.01240.00950.00980.00984,183,787
Sep 09, 2019------
Sep 06, 20190.01130.01150.01000.01000.01006,488,738
Sep 05, 20190.00940.01020.00930.01000.01008,692,363
Sep 04, 20190.01200.01200.00920.00930.00935,330,275
Sep 03, 20190.00950.01090.00920.00950.00958,856,354
Aug 30, 20190.01030.01100.00950.01030.01039,610,010
Aug 29, 20190.01100.01100.00940.00990.009913,605,641
Aug 28, 20190.01080.01200.01000.01020.010229,863,104
Aug 27, 20190.00890.01000.00880.01000.010013,821,499
Aug 26, 20190.01060.01060.00830.00870.008714,467,491
Aug 23, 20190.01090.01090.00820.00920.009225,097,819
Aug 22, 20190.01330.01400.01010.01040.010434,140,881
Aug 21, 20190.01450.01450.01080.01190.011937,506,190
Aug 20, 20190.01330.01850.01330.01450.014570,888,246
Aug 19, 20190.00900.01280.00900.01230.012332,718,981
Aug 16, 20190.00510.01090.00490.00800.008027,211,636
Aug 15, 20190.00500.00530.00450.00510.00514,727,932
Aug 14, 20190.00620.00620.00460.00500.00505,030,683
Aug 13, 20190.00400.00520.00380.00520.00528,680,817
Aug 12, 20190.00550.00550.00480.00500.00502,892,447
Aug 09, 20190.00470.00580.00470.00510.00514,030,539
Aug 08, 20190.00600.00600.00460.00500.005010,180,630
Aug 07, 20190.00610.00650.00520.00570.00576,401,696
Aug 06, 20190.00580.00650.00580.00630.00633,409,473
Aug 05, 20190.00720.00810.00600.00610.00617,058,586
Aug 02, 20190.00850.00850.00720.00780.00786,194,969
Aug 01, 20190.00830.00860.00790.00860.00864,403,919
Jul 31, 20190.00840.00840.00650.00790.00792,627,074
Jul 30, 20190.00800.00860.00750.00830.00834,740,435
Jul 29, 20190.00730.00800.00680.00780.00785,839,963
Jul 26, 20190.00720.00810.00670.00730.00735,526,264
Jul 25, 20190.00820.00820.00500.00710.007110,181,596
Jul 24, 20190.00820.00820.00730.00760.00765,288,650
Jul 23, 20190.00850.00850.00800.00800.00803,782,664
Jul 22, 20190.00800.00880.00800.00820.00821,984,917
Jul 19, 20190.00870.00920.00810.00860.00862,510,361
Jul 18, 20190.00920.00940.00830.00860.00864,843,551
Jul 17, 20190.00920.01020.00910.00920.00922,773,972
Jul 16, 20190.00870.01080.00820.00950.00951,803,519
Jul 15, 20190.00990.01080.00920.00970.00974,168,736
Jul 12, 20190.00880.00990.00870.00980.00984,006,090
Jul 11, 20190.00910.00950.00800.00880.00887,534,090
Jul 10, 20190.00930.01000.00880.00950.00954,118,128
Jul 09, 20190.01000.01030.00870.00960.00966,033,267
Jul 08, 20190.01100.01100.00940.01000.01004,374,999
Jul 05, 20190.01180.01180.01000.01010.01012,879,169
Jul 03, 20190.01200.01200.01000.01020.01022,646,656
Jul 02, 20190.01250.01250.01030.01050.01051,946,791
Jul 01, 20190.01000.01200.01000.01130.01131,448,634
Jun 28, 20190.01100.01150.01000.01040.01043,544,796
Jun 27, 20190.01100.01170.01000.01070.01073,683,666
Jun 26, 20190.01010.01130.01010.01100.01102,605,073
Jun 25, 20190.01200.01200.01010.01090.01092,187,513
Jun 24, 20190.01200.01200.01020.01100.01102,725,439
Jun 21, 20190.01260.01290.01120.01140.01141,813,513
Jun 20, 20190.01100.01210.01070.01160.01162,715,538
Jun 19, 20190.01260.01260.01160.01160.01162,319,394
Jun 18, 20190.01180.01240.01150.01240.01244,844,469
Jun 17, 20190.01220.01240.01140.01170.01173,440,393
Jun 14, 20190.01240.01240.01100.01220.01224,368,349
Jun 13, 20190.01200.01230.01120.01180.01183,396,572
Jun 12, 20190.01250.01260.01120.01200.01205,139,454
Jun 11, 20190.01250.01250.01120.01240.01245,440,418
Jun 10, 2019------
Jun 07, 20190.01110.01260.01000.01150.01153,994,160
Jun 06, 20190.01120.01240.00990.01200.01205,261,587
Jun 05, 20190.01170.01280.01000.01120.01129,814,336
Jun 04, 20190.00800.01140.00700.01110.011117,085,618
Jun 03, 20190.01300.01300.00700.00800.008018,876,165
May 31, 20190.01060.01100.01050.01060.01064,052,162
May 30, 20190.01300.01300.01080.01100.01101,440,795
May 29, 20190.01400.01400.01080.01080.01081,434,888
May 28, 20190.01100.01120.01080.01100.01107,116,579
May 24, 20190.01110.01150.01100.01100.01101,915,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...