Other OTC - Delayed Quote USD

Resonate Blends, Inc. (KOAN)

0.0395 0.0000 (0.00%)
At close: April 16 at 1:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Apr 17, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Apr 16, 2024 0.0394 0.0395 0.0394 0.0395 0.0395 42,591
Apr 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 11, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 10, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 10,000
Apr 8, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 4,000
Apr 5, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 400
Apr 4, 2024 0.0377 0.0377 0.0360 0.0360 0.0360 1,501
Apr 3, 2024 0.0395 0.0395 0.0381 0.0381 0.0381 3,000
Apr 2, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Apr 1, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 1,000
Mar 28, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 40,500
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Mar 26, 2024 0.0500 0.0500 0.0451 0.0451 0.0451 7,500
Mar 25, 2024 0.0499 0.0500 0.0480 0.0500 0.0500 95,100
Mar 22, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 39,973
Mar 21, 2024 0.0372 0.0400 0.0372 0.0400 0.0400 10,527
Mar 20, 2024 0.0372 0.0411 0.0372 0.0411 0.0411 10,400
Mar 19, 2024 0.0461 0.0480 0.0450 0.0450 0.0450 16,887
Mar 18, 2024 0.0589 0.0589 0.0471 0.0476 0.0476 63,100
Mar 15, 2024 0.0525 0.0552 0.0525 0.0552 0.0552 4,800
Mar 14, 2024 0.0595 0.0600 0.0449 0.0528 0.0528 659,018
Mar 13, 2024 0.0340 0.0750 0.0340 0.0750 0.0750 348,298
Mar 12, 2024 0.0340 0.0350 0.0314 0.0350 0.0350 554,730
Mar 11, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Mar 8, 2024 0.0400 0.0510 0.0273 0.0510 0.0510 1,314,206
Mar 7, 2024 0.0437 0.0474 0.0437 0.0437 0.0437 2,501
Mar 6, 2024 0.0474 0.0474 0.0474 0.0474 0.0474 -
Mar 5, 2024 0.0410 0.0474 0.0370 0.0474 0.0474 57,631
Mar 4, 2024 0.0377 0.0474 0.0377 0.0474 0.0474 302,271
Mar 1, 2024 0.0474 0.0474 0.0377 0.0377 0.0377 137,594
Feb 29, 2024 0.0310 0.0320 0.0280 0.0320 0.0320 217,751
Feb 28, 2024 0.0305 0.0385 0.0305 0.0320 0.0320 140,162
Feb 27, 2024 0.0263 0.0382 0.0250 0.0250 0.0250 744,624
Feb 26, 2024 0.0235 0.0282 0.0145 0.0263 0.0263 467,469
Feb 23, 2024 0.0190 0.0190 0.0150 0.0150 0.0150 33,603
Feb 22, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 1,601
Feb 21, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Feb 20, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 92,000
Feb 16, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 1,600
Feb 15, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Feb 14, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 100
Feb 13, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Feb 12, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 75,333
Feb 9, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 10,010
Feb 8, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Feb 7, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Feb 6, 2024 0.0181 0.0181 0.0165 0.0165 0.0165 11,500
Feb 5, 2024 0.0130 0.0181 0.0130 0.0181 0.0181 152,004
Feb 2, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Feb 1, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 5,000
Jan 31, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 30, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 29, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 9,091
Jan 26, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 25, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 24, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 130,000
Jan 23, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 22, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 19, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 100
Jan 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 11, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 77,334
Jan 10, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 1,500
Jan 9, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 8, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 5, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 4, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 1,050
Jan 3, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jan 2, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 100
Dec 29, 2023 0.0111 0.0113 0.0111 0.0111 0.0111 48,824
Dec 28, 2023 0.0120 0.0154 0.0100 0.0154 0.0154 229,909
Dec 27, 2023 0.0144 0.0150 0.0134 0.0150 0.0150 40,196
Dec 26, 2023 0.0141 0.0141 0.0140 0.0140 0.0140 469
Dec 22, 2023 0.0150 0.0172 0.0133 0.0133 0.0133 309,748
Dec 21, 2023 0.0136 0.0136 0.0136 0.0136 0.0136 -
Dec 20, 2023 0.0130 0.0150 0.0130 0.0136 0.0136 474,200
Dec 19, 2023 0.0110 0.0135 0.0110 0.0127 0.0127 113,264
Dec 18, 2023 0.0129 0.0160 0.0119 0.0150 0.0150 87,722
Dec 15, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Dec 14, 2023 0.0300 0.0300 0.0110 0.0140 0.0140 2,566,663
Dec 13, 2023 0.0281 0.0281 0.0281 0.0281 0.0281 39,999
Dec 12, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 565
Dec 11, 2023 0.0255 0.0255 0.0235 0.0235 0.0235 27,535
Dec 8, 2023 0.0270 0.0284 0.0235 0.0235 0.0235 40,215
Dec 7, 2023 0.0231 0.0270 0.0231 0.0258 0.0258 41,990
Dec 6, 2023 0.0230 0.0270 0.0230 0.0269 0.0269 75,408
Dec 5, 2023 0.0250 0.0270 0.0230 0.0232 0.0232 57,085
Dec 4, 2023 0.0230 0.0260 0.0230 0.0245 0.0245 122,962
Dec 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 23,400
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Nov 29, 2023 0.0256 0.0256 0.0246 0.0250 0.0250 32,500
Nov 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 90,000
Nov 27, 2023 0.0250 0.0270 0.0229 0.0270 0.0270 78,892
Nov 24, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 22, 2023 0.0210 0.0255 0.0210 0.0255 0.0255 36,989
Nov 21, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Nov 20, 2023 0.0252 0.0252 0.0231 0.0235 0.0235 26,800
Nov 17, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Nov 16, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Nov 15, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 5,000
Nov 14, 2023 0.0255 0.0255 0.0205 0.0228 0.0228 53,361
Nov 13, 2023 0.0240 0.0259 0.0240 0.0245 0.0245 13,001
Nov 10, 2023 0.0231 0.0245 0.0231 0.0245 0.0245 10,000
Nov 9, 2023 0.0238 0.0238 0.0218 0.0238 0.0238 1,991
Nov 8, 2023 0.0247 0.0259 0.0209 0.0247 0.0247 1,246,051
Nov 7, 2023 0.0243 0.0243 0.0200 0.0240 0.0240 1,283,182
Nov 6, 2023 0.0273 0.0273 0.0235 0.0241 0.0241 1,043,765
Nov 3, 2023 0.0314 0.0320 0.0265 0.0297 0.0297 826,043
Nov 2, 2023 0.0324 0.0352 0.0300 0.0325 0.0325 580,183
Nov 1, 2023 0.0390 0.0499 0.0300 0.0384 0.0384 404,756
Oct 31, 2023 0.0400 0.0497 0.0400 0.0495 0.0495 126,527
Oct 30, 2023 0.0294 0.0450 0.0294 0.0400 0.0400 44,241
Oct 27, 2023 0.0488 0.0488 0.0297 0.0300 0.0300 868,062
Oct 26, 2023 0.0578 0.0580 0.0359 0.0420 0.0420 795,950
Oct 25, 2023 0.0355 0.0400 0.0355 0.0400 0.0400 99,500
Oct 24, 2023 0.0450 0.0450 0.0323 0.0355 0.0355 421,062
Oct 23, 2023 0.0575 0.0600 0.0400 0.0410 0.0410 417,687
Oct 20, 2023 0.0570 0.0600 0.0500 0.0500 0.0500 272,158
Oct 19, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -
Oct 18, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -
Oct 17, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -
Oct 16, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -
Oct 13, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -
Oct 12, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -
Oct 11, 2023 0.0775 0.0870 0.0775 0.0870 0.0870 2,000
Oct 10, 2023 0.0571 0.0571 0.0571 0.0571 0.0571 5,000
Oct 9, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 30,000
Oct 6, 2023 0.0745 0.0790 0.0745 0.0790 0.0790 5,030
Oct 5, 2023 0.0790 0.0790 0.0790 0.0790 0.0790 4,000
Oct 4, 2023 0.0750 0.0750 0.0680 0.0680 0.0680 23,330
Oct 3, 2023 0.0746 0.0746 0.0746 0.0746 0.0746 5,000
Oct 2, 2023 0.0820 0.0820 0.0820 0.0820 0.0820 -
Sep 29, 2023 0.0820 0.0820 0.0820 0.0820 0.0820 -
Sep 28, 2023 0.0820 0.0820 0.0820 0.0820 0.0820 -
Sep 27, 2023 0.0820 0.0820 0.0820 0.0820 0.0820 -
Sep 26, 2023 0.0523 0.0820 0.0523 0.0820 0.0820 90,570
Sep 25, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Sep 22, 2023 0.0601 0.0601 0.0540 0.0540 0.0540 13,500
Sep 21, 2023 0.0601 0.0601 0.0601 0.0601 0.0601 -
Sep 20, 2023 0.0671 0.0671 0.0601 0.0601 0.0601 25,000
Sep 19, 2023 0.0737 0.0737 0.0737 0.0737 0.0737 -
Sep 18, 2023 0.0600 0.0737 0.0600 0.0737 0.0737 558
Sep 15, 2023 0.0750 0.0750 0.0630 0.0630 0.0630 26,725
Sep 14, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 13, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 12, 2023 0.0750 0.0750 0.0700 0.0700 0.0700 50,000
Sep 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 7, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 6, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 5, 2023 0.0710 0.0710 0.0700 0.0700 0.0700 31,598
Sep 1, 2023 0.0877 0.0877 0.0877 0.0877 0.0877 8,050
Aug 31, 2023 0.0715 0.0790 0.0715 0.0790 0.0790 50,001
Aug 30, 2023 0.0546 0.0546 0.0546 0.0546 0.0546 -
Aug 29, 2023 0.0546 0.0546 0.0546 0.0546 0.0546 -
Aug 28, 2023 0.0546 0.0546 0.0546 0.0546 0.0546 -
Aug 25, 2023 0.0700 0.0700 0.0546 0.0546 0.0546 10,200
Aug 24, 2023 0.0724 0.0724 0.0570 0.0570 0.0570 3,900
Aug 23, 2023 0.0571 0.0571 0.0571 0.0571 0.0571 1,237
Aug 22, 2023 0.0680 0.0680 0.0680 0.0680 0.0680 20,000
Aug 21, 2023 0.0732 0.0732 0.0732 0.0732 0.0732 10,000
Aug 18, 2023 0.0830 0.0830 0.0830 0.0830 0.0830 4,500
Aug 17, 2023 0.0758 0.0758 0.0758 0.0758 0.0758 -
Aug 16, 2023 0.0758 0.0758 0.0758 0.0758 0.0758 6,600
Aug 15, 2023 0.0670 0.0670 0.0670 0.0670 0.0670 -
Aug 14, 2023 0.0670 0.0670 0.0670 0.0670 0.0670 -
Aug 11, 2023 0.0670 0.0670 0.0670 0.0670 0.0670 -
Aug 10, 2023 0.0670 0.0670 0.0670 0.0670 0.0670 -
Aug 9, 2023 0.0670 0.0670 0.0670 0.0670 0.0670 -
Aug 8, 2023 0.0761 0.0900 0.0670 0.0670 0.0670 66,903
Aug 7, 2023 0.0760 0.0800 0.0760 0.0761 0.0761 120,100
Aug 4, 2023 0.0900 0.0900 0.0735 0.0754 0.0754 173,787
Aug 3, 2023 0.0828 0.0990 0.0828 0.0850 0.0850 69,454
Aug 2, 2023 0.0750 0.0828 0.0740 0.0828 0.0828 320,969
Aug 1, 2023 0.0700 0.0700 0.0650 0.0650 0.0650 146,001
Jul 31, 2023 0.0720 0.0720 0.0720 0.0720 0.0720 3,896
Jul 28, 2023 0.0700 0.0803 0.0700 0.0700 0.0700 110,442
Jul 27, 2023 0.0625 0.0625 0.0625 0.0625 0.0625 -
Jul 26, 2023 0.0570 0.0699 0.0551 0.0625 0.0625 184,849
Jul 25, 2023 0.0640 0.0640 0.0456 0.0600 0.0600 241,133
Jul 24, 2023 0.0670 0.0677 0.0612 0.0631 0.0631 38,676
Jul 21, 2023 0.0672 0.0673 0.0672 0.0672 0.0672 55,929
Jul 20, 2023 0.0710 0.0710 0.0670 0.0671 0.0671 30,001
Jul 19, 2023 0.0700 0.0716 0.0651 0.0716 0.0716 332,570
Jul 18, 2023 0.0775 0.0775 0.0697 0.0715 0.0715 15,896
Jul 17, 2023 0.0770 0.0770 0.0660 0.0715 0.0715 88,831
Jul 14, 2023 0.0685 0.0700 0.0650 0.0700 0.0700 100,285
Jul 13, 2023 0.0675 0.0700 0.0632 0.0632 0.0632 181,000
Jul 12, 2023 0.0640 0.0675 0.0610 0.0675 0.0675 144,530
Jul 11, 2023 0.0691 0.0691 0.0615 0.0631 0.0631 127,600
Jul 10, 2023 0.0760 0.0805 0.0737 0.0738 0.0738 202,436
Jul 7, 2023 0.0740 0.0869 0.0739 0.0869 0.0869 123,860
Jul 6, 2023 0.0840 0.0900 0.0732 0.0800 0.0800 731,243
Jul 5, 2023 0.0950 0.1000 0.0806 0.0850 0.0850 614,218
Jul 3, 2023 0.0890 0.1020 0.0880 0.0930 0.0930 1,588,635
Jun 30, 2023 0.0665 0.0750 0.0563 0.0700 0.0700 392,109
Jun 29, 2023 0.0554 0.0665 0.0554 0.0563 0.0563 460,586
Jun 28, 2023 0.0522 0.0599 0.0522 0.0593 0.0593 144,411
Jun 27, 2023 0.0393 0.0600 0.0393 0.0572 0.0572 564,541
Jun 26, 2023 0.0415 0.0415 0.0370 0.0392 0.0392 81,400
Jun 23, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 46,179
Jun 22, 2023 0.0420 0.0420 0.0345 0.0369 0.0369 409,885
Jun 21, 2023 0.0450 0.0540 0.0385 0.0420 0.0420 2,268,104
Jun 20, 2023 0.0355 0.0355 0.0330 0.0340 0.0340 1,554,280
Jun 16, 2023 0.0330 0.0350 0.0320 0.0325 0.0325 1,200,987
Jun 15, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 22,800
Jun 14, 2023 0.0315 0.0330 0.0315 0.0330 0.0330 210,254
Jun 13, 2023 0.0333 0.0360 0.0333 0.0360 0.0360 300,578
Jun 12, 2023 0.0375 0.0375 0.0355 0.0360 0.0360 95,000
Jun 9, 2023 0.0390 0.0390 0.0370 0.0390 0.0390 380,100
Jun 8, 2023 0.0390 0.0450 0.0390 0.0400 0.0400 374,378
Jun 7, 2023 0.0390 0.0390 0.0385 0.0385 0.0385 160,020
Jun 6, 2023 0.0390 0.0390 0.0360 0.0390 0.0390 308,871
Jun 5, 2023 0.0455 0.0460 0.0400 0.0400 0.0400 590,818
Jun 2, 2023 0.0446 0.0490 0.0400 0.0460 0.0460 375,833
Jun 1, 2023 0.0550 0.0600 0.0500 0.0500 0.0500 442,037
May 31, 2023 0.0600 0.0600 0.0500 0.0540 0.0540 841,999
May 30, 2023 0.0794 0.0815 0.0521 0.0600 0.0600 780,491
May 26, 2023 0.0763 0.0799 0.0676 0.0794 0.0794 83,457
May 25, 2023 0.0724 0.0950 0.0650 0.0700 0.0700 591,256
May 24, 2023 0.0769 0.0969 0.0575 0.0960 0.0960 66,800
May 23, 2023 0.0899 0.0999 0.0569 0.0770 0.0770 180,111
May 22, 2023 0.0483 0.0939 0.0329 0.0936 0.0936 272,738
May 19, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
May 18, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
May 17, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
May 16, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
May 15, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
May 12, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 400
May 11, 2023 0.0489 0.0489 0.0173 0.0175 0.0175 1,250
May 10, 2023 0.0330 0.0330 0.0161 0.0161 0.0161 431
May 9, 2023 0.0145 0.0566 0.0145 0.0562 0.0562 3,679
May 8, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
May 5, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
May 4, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
May 3, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
May 2, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
May 1, 2023 0.0412 0.0570 0.0290 0.0570 0.0570 5,276
Apr 28, 2023 0.0372 0.0536 0.0372 0.0535 0.0535 35,997
Apr 27, 2023 0.0435 0.0539 0.0435 0.0539 0.0539 400
Apr 26, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 501
Apr 25, 2023 0.0372 0.0372 0.0372 0.0372 0.0372 -
Apr 24, 2023 0.0372 0.0372 0.0372 0.0372 0.0372 -
Apr 21, 2023 0.0347 0.0372 0.0347 0.0372 0.0372 2,104
Apr 20, 2023 0.0372 0.0372 0.0372 0.0372 0.0372 -
Apr 19, 2023 0.0372 0.0372 0.0372 0.0372 0.0372 -

Related Tickers

HSTI High Sierra Technologies, Inc.
1.1000
0.00%
 
EOFBF Ecofibre Limited
0.0650
0.00%
 
LTTSF Lotus Ventures Inc.
0.0163
0.00%
 
HYEX Healthy Extracts Inc.
2.0000
0.00%
 
EMGE Emergent Health Corp
0.0028
0.00%
 
NXEN Nexien BioPharma, Inc.
0.0201
+23.37%
 
AOXG Aoxing Pharmaceutical Company, Inc.
0.0051
0.00%
 
INLB Item 9 Labs Corp.
0.0001
0.00%
 
SLGWF SLANG Worldwide Inc.
0.0230
+4.55%
 
CLSH CLS Holdings USA, Inc.
0.0550
0.00%