KBEVF - Koios Beverage Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.18500.18500.16730.17250.1725113,547
Aug 19, 20190.19000.19000.17000.18000.1800172,500
Aug 16, 20190.17000.17000.17000.17000.1700-
Aug 15, 20190.19000.19000.16000.17000.170061,900
Aug 14, 20190.19000.20000.18000.19000.190088,500
Aug 13, 20190.18000.19000.18000.19000.190088,600
Aug 12, 20190.18000.19000.18000.19000.1900133,100
Aug 09, 20190.18000.20000.18000.19000.190031,900
Aug 08, 20190.18000.20000.18000.19000.190053,800
Aug 07, 20190.20000.20000.19000.19000.190077,700
Aug 06, 20190.19000.20000.19000.20000.200058,100
Aug 05, 20190.18000.22000.18000.19000.190049,300
Aug 02, 20190.19000.20000.19000.19000.190073,000
Aug 01, 20190.20000.20000.19000.19000.190057,900
Jul 31, 20190.20000.21000.20000.20000.200040,100
Jul 30, 20190.20000.21000.19000.21000.210037,100
Jul 29, 20190.21000.21000.20000.20000.200030,900
Jul 26, 20190.20000.21000.20000.21000.210051,700
Jul 25, 20190.19000.21000.19000.20000.2000161,400
Jul 24, 20190.19000.21000.19000.20000.200067,100
Jul 23, 20190.21000.21000.19000.20000.2000453,700
Jul 22, 20190.21000.22000.20000.21000.210075,300
Jul 19, 20190.21000.22000.21000.22000.220064,100
Jul 18, 20190.25000.25000.21000.21000.2100125,000
Jul 17, 20190.21000.25000.20000.24000.2400148,600
Jul 16, 20190.21000.21000.20000.20000.2000104,500
Jul 15, 20190.21000.22000.20000.21000.2100196,300
Jul 12, 20190.23000.23000.21000.22000.2200174,300
Jul 11, 20190.23000.24000.22000.22000.220058,600
Jul 10, 20190.23000.24000.23000.23000.230032,500
Jul 09, 20190.24000.25000.23000.24000.240074,500
Jul 08, 20190.26000.27000.24000.25000.250027,600
Jul 05, 20190.26000.26000.25000.26000.260049,800
Jul 03, 20190.24000.25000.23000.25000.250074,200
Jul 02, 20190.25000.25000.24000.25000.2500233,600
Jul 01, 20190.24000.28000.24000.24000.2400284,700
Jun 28, 20190.25000.27000.25000.26000.260013,300
Jun 27, 20190.25000.26000.25000.25000.250025,200
Jun 26, 20190.26000.27000.25000.25000.250069,400
Jun 25, 20190.28000.28000.25000.25000.250078,500
Jun 24, 20190.28000.28000.26000.28000.280038,000
Jun 21, 20190.27000.28000.26000.27000.2700110,400
Jun 20, 20190.29000.29000.26000.26000.260094,000
Jun 19, 20190.29000.29000.26000.26000.2600105,200
Jun 18, 20190.27000.29000.27000.28000.2800192,000
Jun 17, 20190.25000.27000.25000.26000.260066,100
Jun 14, 20190.27000.28000.26000.26000.2600182,600
Jun 13, 20190.29000.29000.27000.27000.270065,600
Jun 12, 20190.27000.29000.26000.28000.2800164,000
Jun 11, 20190.25000.26000.25000.26000.2600109,300
Jun 10, 20190.27000.28000.25000.25000.250067,800
Jun 07, 20190.26000.27000.25000.26000.2600174,000
Jun 06, 20190.28000.28000.25000.26000.2600129,300
Jun 05, 20190.29000.29000.27000.27000.2700114,100
Jun 04, 20190.29000.29000.26000.28000.2800276,700
Jun 03, 20190.28000.29000.27000.27000.270081,600
May 31, 20190.28000.29000.27000.29000.2900114,500
May 30, 20190.30000.30000.28000.29000.2900242,500
May 29, 20190.32000.32000.30000.30000.3000184,800
May 28, 20190.34000.34000.30000.32000.320073,800
May 24, 20190.30000.31000.30000.30000.300090,900
May 23, 20190.32000.32000.30000.31000.3100177,700
May 22, 20190.31000.32000.30000.31000.3100133,500
May 21, 20190.33000.33000.30000.31000.3100111,600
May 20, 20190.34000.35000.31000.34000.340039,300
May 17, 20190.32000.32000.31000.32000.320037,200
May 16, 20190.32000.32000.31000.32000.320070,200
May 15, 20190.31000.34000.31000.32000.320098,900
May 14, 20190.32000.34000.32000.32000.320089,600
May 13, 20190.36000.36000.32000.33000.3300155,800
May 10, 20190.35000.37000.34000.35000.350093,600
May 09, 20190.36000.36000.34000.35000.3500203,500
May 08, 20190.34000.37000.33000.35000.3500496,200
May 07, 20190.34000.35000.32000.32000.320056,900
May 06, 20190.32000.35000.32000.35000.3500106,900
May 03, 20190.37000.37000.33000.33000.3300258,100
May 02, 20190.36000.39000.34000.35000.3500243,800
May 01, 20190.31000.33000.31000.33000.3300105,600
Apr 30, 20190.34000.34000.31000.31000.310068,100
Apr 29, 20190.34000.35000.32000.34000.3400185,700
Apr 26, 20190.37000.37000.35000.35000.3500108,600
Apr 25, 20190.36000.37000.35000.36000.3600169,100
Apr 24, 20190.33000.36000.33000.35000.3500137,300
Apr 23, 20190.33000.33000.32000.33000.3300168,900
Apr 22, 20190.29000.34000.29000.33000.3300194,100
Apr 18, 20190.29000.30000.27000.30000.3000277,700
Apr 17, 20190.30000.30000.28000.29000.2900343,500
Apr 16, 20190.31000.31000.28000.28000.2800192,400
Apr 15, 20190.33000.33000.30000.31000.3100169,100
Apr 12, 20190.32000.33000.31000.32000.320090,000
Apr 11, 20190.31000.34000.31000.31000.310096,100
Apr 10, 20190.33000.34000.32000.32000.3200272,100
Apr 09, 20190.34000.35000.33000.34000.3400272,000
Apr 08, 20190.36000.36000.35000.35000.3500144,000
Apr 05, 20190.36000.37000.34000.35000.3500126,500
Apr 04, 20190.38000.39000.35000.36000.3600259,900
Apr 03, 20190.37000.39000.37000.37000.3700123,800
Apr 02, 20190.36000.38000.36000.36000.360058,300
Apr 01, 20190.36000.38000.35000.37000.3700105,000
Mar 29, 20190.38000.38000.36000.36000.3600128,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...