Other OTC - Delayed Quote USD

Komo Plant Based Foods Inc. (KOMOF)

0.0142 0.0000 (0.00%)
At close: April 24 at 11:26 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Apr 25, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Apr 24, 2024 0.0192 0.0269 0.0142 0.0142 0.0142 16,111
Apr 23, 2024 0.0192 0.0192 0.0192 0.0192 0.0192 -
Apr 22, 2024 0.0192 0.0192 0.0192 0.0192 0.0192 2,000
Apr 19, 2024 0.0192 0.0192 0.0192 0.0192 0.0192 13,045
Apr 18, 2024 0.0139 0.0166 0.0139 0.0166 0.0166 537
Apr 17, 2024 0.0178 0.0178 0.0173 0.0173 0.0173 18,215
Apr 16, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 1,969
Apr 15, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 100
Apr 12, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Apr 11, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Apr 10, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Apr 9, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 884
Apr 8, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Apr 5, 2024 0.0141 0.0150 0.0141 0.0141 0.0141 55,000
Apr 4, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Apr 3, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Apr 2, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Apr 1, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Mar 28, 2024 0.0152 0.0191 0.0152 0.0191 0.0191 1,155
Mar 27, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 -
Mar 26, 2024 0.0148 0.0148 0.0109 0.0109 0.0109 3,060
Mar 25, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 123
Mar 22, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Mar 21, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Mar 20, 2024 0.0108 0.0108 0.0103 0.0103 0.0103 388
Mar 19, 2024 0.0102 0.0191 0.0102 0.0191 0.0191 4,553
Mar 18, 2024 0.0157 0.0168 0.0143 0.0143 0.0143 13,100
Mar 15, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 1,000
Mar 14, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 -
Mar 13, 2024 0.0131 0.0131 0.0109 0.0109 0.0109 2,130
Mar 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 3,000
Mar 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 603
Mar 8, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 -
Mar 7, 2024 0.0130 0.0130 0.0109 0.0109 0.0109 996
Mar 6, 2024 0.0132 0.0132 0.0108 0.0108 0.0108 6,427
Mar 5, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Mar 4, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 455
Mar 1, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Feb 29, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Feb 28, 2024 0.0128 0.0128 0.0104 0.0104 0.0104 3,130
Feb 27, 2024 0.0102 0.0130 0.0102 0.0130 0.0130 1,484
Feb 26, 2024 0.0108 0.0154 0.0105 0.0154 0.0154 5,187
Feb 23, 2024 0.0130 0.0154 0.0130 0.0154 0.0154 6,593
Feb 22, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 5,000
Feb 21, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Feb 20, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 150
Feb 16, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Feb 15, 2024 0.0128 0.0149 0.0102 0.0102 0.0102 2,000
Feb 14, 2024 0.0107 0.0107 0.0102 0.0102 0.0102 158,196
Feb 13, 2024 0.0102 0.0157 0.0102 0.0134 0.0134 19,358
Feb 12, 2024 0.0102 0.0380 0.0102 0.0380 0.0380 1,670
Feb 9, 2024 0.0107 0.0107 0.0104 0.0104 0.0104 21,060
Feb 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 7, 2024 0.0170 0.0229 0.0170 0.0170 0.0170 3,700
Feb 6, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 374
Feb 5, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Feb 2, 2024 0.0170 0.0170 0.0124 0.0124 0.0124 5,022
Feb 1, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 588
Jan 31, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Jan 30, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Jan 29, 2024 0.0166 0.0166 0.0139 0.0139 0.0139 576
Jan 26, 2024 0.0232 0.0232 0.0101 0.0101 0.0101 54,308
Jan 25, 2024 0.0143 0.0229 0.0141 0.0229 0.0229 21,080
Jan 24, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jan 23, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 214
Jan 22, 2024 0.0250 0.0250 0.0149 0.0149 0.0149 4,318
Jan 19, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 156
Jan 18, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jan 17, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jan 16, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jan 12, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jan 11, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jan 10, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jan 9, 2024 0.0106 0.0109 0.0106 0.0106 0.0106 25,846
Jan 8, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 263
Jan 5, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jan 4, 2024 0.0160 0.0160 0.0121 0.0121 0.0121 500
Jan 3, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jan 2, 2024 0.0210 0.0210 0.0141 0.0141 0.0141 1,008
Dec 29, 2023 0.0123 0.0123 0.0110 0.0110 0.0110 5,289
Dec 28, 2023 0.0123 0.0217 0.0123 0.0123 0.0123 2,520
Dec 27, 2023 0.0151 0.0199 0.0122 0.0199 0.0199 22,710
Dec 26, 2023 0.0151 0.0178 0.0151 0.0178 0.0178 2,000
Dec 22, 2023 0.0151 0.0173 0.0151 0.0173 0.0173 2,309
Dec 21, 2023 0.0132 0.0169 0.0132 0.0140 0.0140 1,295
Dec 20, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 1,500
Dec 19, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 304
Dec 18, 2023 0.0131 0.0133 0.0131 0.0132 0.0132 7,127
Dec 15, 2023 0.0123 0.0159 0.0123 0.0131 0.0131 1,110
Dec 14, 2023 0.0236 0.0236 0.0125 0.0125 0.0125 11,043
Dec 13, 2023 0.0276 0.0276 0.0121 0.0121 0.0121 7,877
Dec 12, 2023 0.0207 0.0208 0.0207 0.0208 0.0208 14,416
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 423
Dec 8, 2023 0.0188 0.0192 0.0188 0.0192 0.0192 4,860
Dec 7, 2023 0.0120 0.0198 0.0120 0.0198 0.0198 18,236
Dec 6, 2023 0.0142 0.0252 0.0140 0.0252 0.0252 51,500
Dec 5, 2023 0.0140 0.0245 0.0140 0.0151 0.0151 1,030
Dec 4, 2023 0.0140 0.0246 0.0140 0.0246 0.0246 4,125
Dec 1, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 2,420
Nov 30, 2023 0.0189 0.0349 0.0189 0.0189 0.0189 17,400
Nov 29, 2023 0.0170 0.0170 0.0146 0.0146 0.0146 1,456
Nov 28, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 17,796
Nov 27, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 341
Nov 24, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
Nov 22, 2023 0.0187 0.0187 0.0146 0.0146 0.0146 660
Nov 21, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
Nov 20, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 510
Nov 17, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 380
Nov 16, 2023 0.0200 0.0203 0.0200 0.0203 0.0203 2,110
Nov 15, 2023 0.0121 0.0170 0.0121 0.0147 0.0147 426,588
Nov 14, 2023 0.0170 0.0268 0.0170 0.0181 0.0181 14,630
Nov 13, 2023 0.0417 0.0418 0.0354 0.0354 0.0354 11,840
Nov 10, 2023 0.0361 0.0361 0.0290 0.0290 0.0290 7,692
Nov 9, 2023 0.0250 0.0311 0.0236 0.0311 0.0311 33,110
Nov 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 131
Nov 7, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 2,397
Nov 6, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 3, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 2, 2023 0.0128 0.0181 0.0128 0.0181 0.0181 5,012
Nov 1, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Oct 31, 2023 0.0167 0.0198 0.0126 0.0126 0.0126 8,100
Oct 30, 2023 0.0175 0.0195 0.0075 0.0075 0.0075 42,121
Oct 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 185
Oct 24, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 400
Oct 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 20, 2023 0.0190 0.0190 0.0154 0.0190 0.0190 37,260
Oct 19, 2023 0.0247 0.0247 0.0247 0.0247 0.0247 -
Oct 18, 2023 0.0264 0.0264 0.0247 0.0247 0.0247 559
Oct 17, 2023 0.0144 0.0379 0.0144 0.0183 0.0183 7,440
Oct 16, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 4,300
Oct 13, 2023 0.0223 0.0279 0.0223 0.0279 0.0279 1,640
Oct 12, 2023 0.0303 0.0303 0.0303 0.0303 0.0303 -
Oct 11, 2023 0.0303 0.0303 0.0303 0.0303 0.0303 335
Oct 10, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 -
Oct 9, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 700
Oct 6, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 5,000
Oct 5, 2023 0.0149 0.0377 0.0149 0.0377 0.0377 547
Oct 4, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Oct 3, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 240
Oct 2, 2023 0.0387 0.0387 0.0387 0.0387 0.0387 196
Sep 29, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 561
Sep 28, 2023 0.0246 0.0246 0.0246 0.0246 0.0246 150
Sep 27, 2023 0.0353 0.0353 0.0353 0.0353 0.0353 -
Sep 26, 2023 0.0227 0.0353 0.0227 0.0353 0.0353 9,327
Sep 25, 2023 0.0254 0.0254 0.0181 0.0181 0.0181 99,520
Sep 22, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Sep 21, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Sep 20, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Sep 19, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Sep 18, 2023 0.0257 0.0287 0.0222 0.0254 0.0254 56,162
Sep 15, 2023 0.0286 0.0286 0.0222 0.0222 0.0222 805
Sep 14, 2023 0.0325 0.0325 0.0257 0.0287 0.0287 28,658
Sep 13, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 4,601
Sep 12, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 600
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0230 0.0300 0.0230 0.0300 0.0300 761
Sep 7, 2023 0.0230 0.0318 0.0230 0.0300 0.0300 2,430
Sep 6, 2023 0.0356 0.0356 0.0356 0.0356 0.0356 -
Sep 5, 2023 0.0400 0.0400 0.0324 0.0356 0.0356 15,369
Sep 1, 2023 0.0304 0.0410 0.0304 0.0410 0.0410 1,227
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2023 0.0428 0.0428 0.0400 0.0400 0.0400 201
Aug 28, 2023 0.0409 0.0409 0.0409 0.0409 0.0409 602
Aug 25, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 325
Aug 24, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 2,050
Aug 23, 2023 0.0480 0.0480 0.0410 0.0410 0.0410 15,125
Aug 22, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 2,000
Aug 21, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 135
Aug 18, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 1,304
Aug 17, 2023 0.0413 0.0480 0.0413 0.0480 0.0480 242
Aug 16, 2023 0.0355 0.0512 0.0355 0.0512 0.0512 2,150
Aug 15, 2023 0.0550 0.0550 0.0468 0.0468 0.0468 10,408
Aug 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 77,853
Aug 11, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 10, 2023 0.0675 0.0800 0.0675 0.0800 0.0800 1,500
Aug 9, 2023 0.0550 0.0700 0.0550 0.0700 0.0700 1,300
Aug 8, 2023 0.0685 0.0799 0.0513 0.0799 0.0799 6,697
Aug 7, 2023 0.0657 0.0657 0.0657 0.0657 0.0657 -
Aug 4, 2023 0.0657 0.0657 0.0657 0.0657 0.0657 122
Aug 3, 2023 0.0674 0.0800 0.0674 0.0800 0.0800 7,943
Aug 2, 2023 0.0542 0.0657 0.0542 0.0657 0.0657 650
Aug 1, 2023 0.0627 0.0777 0.0627 0.0777 0.0777 42,121
Jul 31, 2023 0.0657 0.0657 0.0657 0.0657 0.0657 -
Jul 28, 2023 0.0657 0.0657 0.0657 0.0657 0.0657 810
Jul 27, 2023 0.0513 0.0513 0.0513 0.0513 0.0513 571
Jul 26, 2023 0.0513 0.0513 0.0513 0.0513 0.0513 -
Jul 25, 2023 0.0513 0.0513 0.0513 0.0513 0.0513 102
Jul 24, 2023 0.0651 0.0651 0.0194 0.0340 0.0340 3,094
Jul 21, 2023 0.1110 0.1110 0.0297 0.0810 0.0810 23,000
Jul 20, 2023 0.0868 0.0949 0.0868 0.0949 0.0949 1,178
Jul 19, 2023 0.0831 0.0831 0.0831 0.0831 0.0831 -
Jul 18, 2023 0.0126 0.0868 0.0126 0.0831 0.0831 10,829
Jul 17, 2023 0.0618 0.0865 0.0618 0.0620 0.0620 10,440
Jul 14, 2023 0.0351 0.0761 0.0221 0.0705 0.0705 123,015
Jul 13, 2023 0.0720 0.0723 0.0720 0.0723 0.0723 1,525
Jul 12, 2023 0.0454 0.0874 0.0454 0.0874 0.0874 2,761
Jul 11, 2023 0.0700 0.0975 0.0700 0.0975 0.0975 18,350
Jul 10, 2023 0.0605 0.0999 0.0600 0.0600 0.0600 9,700
Jul 7, 2023 0.0600 0.0614 0.0600 0.0614 0.0614 1,838
Jul 6, 2023 0.0800 0.1053 0.0750 0.1053 0.1053 31,943
Jul 5, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 11,520
Jul 3, 2023 0.0975 0.0975 0.0975 0.0975 0.0975 150
Jun 30, 2023 0.0920 0.0920 0.0920 0.0920 0.0920 -
Jun 29, 2023 0.0920 0.0920 0.0920 0.0920 0.0920 150
Jun 28, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 3,000
Jun 27, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 1,000
Jun 26, 2023 0.1140 0.1399 0.1140 0.1399 0.1399 350
Jun 23, 2023 0.0860 0.0860 0.0800 0.0800 0.0800 4,280
Jun 22, 2023 0.0990 0.0990 0.0935 0.0935 0.0935 7,326
Jun 21, 2023 0.0990 0.1100 0.0990 0.0990 0.0990 12,846
Jun 20, 2023 0.1029 0.1029 0.1029 0.1029 0.1029 -
Jun 16, 2023 0.1029 0.1029 0.1029 0.1029 0.1029 225
Jun 15, 2023 0.0974 0.0974 0.0910 0.0910 0.0910 2,797
Jun 14, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 566
Jun 13, 2023 0.0800 0.1009 0.0800 0.1009 0.1009 2,816
Jun 12, 2023 0.0802 0.0939 0.0800 0.0800 0.0800 25,842
Jun 9, 2023 0.0940 0.1149 0.0910 0.1149 0.1149 1,243
Jun 8, 2023 0.0601 0.1148 0.0601 0.1148 0.1148 1,350
Jun 7, 2023 0.0874 0.1148 0.0824 0.1148 0.1148 4,100
Jun 6, 2023 0.0461 0.1149 0.0461 0.0825 0.0825 1,949
Jun 5, 2023 0.0461 0.1092 0.0461 0.1092 0.1092 2,145
Jun 2, 2023 0.0900 0.0980 0.0900 0.0900 0.0900 33,933
Jun 1, 2023 0.0900 0.1149 0.0900 0.0900 0.0900 2,023
May 31, 2023 0.0900 0.1149 0.0900 0.1149 0.1149 1,233
May 30, 2023 0.1073 0.1073 0.0975 0.0975 0.0975 2,300
May 26, 2023 0.1024 0.1043 0.0900 0.1043 0.1043 24,127
May 25, 2023 0.1050 0.1087 0.0900 0.1087 0.1087 30,314
May 24, 2023 0.0900 0.1150 0.0900 0.1150 0.1150 4,362
May 23, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 4,249
May 22, 2023 0.1200 0.1200 0.1200 0.1200 0.1200 650
May 19, 2023 0.1260 0.1260 0.1260 0.1260 0.1260 -
May 18, 2023 0.1000 0.1260 0.0900 0.1260 0.1260 891
May 17, 2023 0.1123 0.1260 0.0900 0.1200 0.1200 3,538
May 16, 2023 0.1000 0.1260 0.0900 0.1260 0.1260 486
May 15, 2023 0.1200 0.1200 0.1200 0.1200 0.1200 510
May 12, 2023 0.1199 0.1199 0.1199 0.1199 0.1199 -
May 11, 2023 0.1199 0.1199 0.0900 0.1199 0.1199 18,779
May 10, 2023 0.0954 0.0954 0.0900 0.0900 0.0900 26,318
May 9, 2023 0.1260 0.1260 0.1260 0.1260 0.1260 -
May 8, 2023 0.1200 0.1260 0.0900 0.1260 0.1260 1,092
May 5, 2023 0.1400 0.1400 0.0900 0.0900 0.0900 887
May 4, 2023 0.1500 0.1500 0.1400 0.1400 0.1400 1,414
May 3, 2023 0.1225 0.1225 0.1225 0.1225 0.1225 -
May 2, 2023 0.1225 0.1225 0.1225 0.1225 0.1225 286
May 1, 2023 0.1001 0.1546 0.0984 0.1546 0.1546 8,557
Apr 28, 2023 0.1021 0.1101 0.1021 0.1101 0.1101 1,400
Apr 27, 2023 0.0867 0.1101 0.0867 0.1101 0.1101 1,950