KONA - Kona Grill, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.17200.17200.07900.09500.09501,246,235
May 03, 20190.08700.08700.05800.07150.0715310,093
May 02, 20190.08000.09000.07500.08300.0830226,504
May 01, 20190.17000.17000.08000.10000.10001,246,200
Apr 30, 20190.13000.18000.11000.17000.1700612,600
Apr 29, 20190.13000.13000.11000.13000.1300547,800
Apr 26, 20190.14000.14000.11000.13000.1300933,700
Apr 25, 20190.14000.18000.13000.14000.1400910,800
Apr 24, 20190.24000.27000.13000.14000.14001,928,500
Apr 23, 20190.26000.29000.23000.23000.2300675,400
Apr 22, 20190.34000.34000.25000.27000.2700929,100
Apr 18, 20190.53000.57000.28000.30000.30001,818,300
Apr 17, 20190.63001.07000.52000.54000.54003,411,900
Apr 16, 20190.56000.64000.56000.58000.5800495,400
Apr 15, 20190.52000.56000.52000.55000.550088,700
Apr 12, 20190.55000.55000.50000.52000.5200106,800
Apr 11, 20190.60000.60000.50000.53000.5300168,700
Apr 10, 20190.62000.65000.56000.58000.5800147,600
Apr 09, 20190.61000.66000.61000.62000.620021,000
Apr 08, 20190.71000.72000.60000.65000.6500106,900
Apr 05, 20190.80000.80000.60000.68000.6800186,800
Apr 04, 20190.84000.84000.72000.79000.790060,200
Apr 03, 20190.80000.82000.77000.80000.800020,900
Apr 02, 20190.79000.83000.76000.80000.800059,300
Apr 01, 20190.92000.96000.79000.80000.8000136,300
Mar 29, 20190.97001.00000.88000.91000.9100214,800
Mar 28, 20191.01001.01000.97000.98000.98002,900
Mar 27, 20190.98001.02000.98001.00001.00007,200
Mar 26, 20191.04001.04000.98000.99000.99009,800
Mar 25, 20191.00001.04000.96001.04001.040032,200
Mar 22, 20191.04001.05000.96000.99000.990061,900
Mar 21, 20191.10001.10001.03001.04001.040079,600
Mar 20, 20191.07001.10001.07001.10001.100021,200
Mar 19, 20191.04001.10001.03001.07001.070016,500
Mar 18, 20191.06001.07001.00001.04001.040024,600
Mar 15, 20190.97001.23000.97001.00001.0000415,700
Mar 14, 20190.98000.98000.95000.95000.95004,300
Mar 13, 20190.97000.97000.97000.97000.9700700
Mar 12, 20190.98000.98000.97000.97000.97001,500
Mar 11, 20191.00001.00000.96000.98000.98004,500
Mar 08, 20190.99001.00000.96000.97000.970023,600
Mar 07, 20190.98000.98000.93000.98000.980021,500
Mar 06, 20190.98000.98000.94000.96000.960023,600
Mar 05, 20190.97000.97000.94000.96000.96004,200
Mar 04, 20191.00001.00000.94000.97000.970010,200
Mar 01, 20190.99000.99000.97000.97000.97002,500
Feb 28, 20190.99000.99000.96000.96000.96003,300
Feb 27, 20190.93001.00000.93001.00001.000036,700
Feb 26, 20190.98000.98000.96000.97000.97004,700
Feb 25, 20190.98001.00000.95000.98000.980011,600
Feb 22, 20190.91001.00000.90000.98000.980038,600
Feb 21, 20190.92000.94000.92000.93000.93009,800
Feb 20, 20190.90000.94000.88000.92000.920024,700
Feb 19, 20190.90000.95000.90000.91000.910024,100
Feb 15, 20190.99000.99000.88000.93000.930017,200
Feb 14, 20191.03001.03000.95000.97000.970026,800
Feb 13, 20190.96001.04000.92000.99000.9900128,800
Feb 12, 20190.96001.01000.91000.91000.910047,300
Feb 11, 20190.99001.03000.88000.95000.9500108,300
Feb 08, 20191.01001.05000.95000.98000.980010,600
Feb 07, 20191.04001.06000.93000.99000.990037,000
Feb 06, 20191.13001.15001.00001.03001.030044,900
Feb 05, 20191.11001.16001.06001.06001.060012,100
Feb 04, 20191.10001.16001.06001.15001.15003,200
Feb 01, 20191.13001.16001.02001.05001.050027,800
Jan 31, 20191.11001.17001.11001.13001.13005,500
Jan 30, 20191.11001.20001.10001.11001.11006,100
Jan 29, 20191.02001.16001.02001.11001.110032,000
Jan 28, 20191.10001.10001.00001.02001.020069,700
Jan 25, 20191.11001.11001.10001.10001.100015,500
Jan 24, 20191.13001.13001.10001.11001.110014,000
Jan 23, 20191.24001.24001.11001.12001.12003,200
Jan 22, 20191.14001.25001.10001.25001.250010,000
Jan 18, 20191.12001.19001.12001.18001.18002,200
Jan 17, 20191.12001.18001.11001.11001.11007,500
Jan 16, 20191.15001.17001.10001.13001.130045,700
Jan 15, 20191.26001.28001.11001.15001.150043,800
Jan 14, 20191.22001.26001.14001.26001.260020,900
Jan 11, 20191.28001.36001.25001.25001.250038,600
Jan 10, 20191.25001.31001.25001.30001.30008,700
Jan 09, 20191.28001.29001.25001.29001.29003,000
Jan 08, 20191.29001.29001.22001.29001.29007,900
Jan 07, 20191.32001.32001.11001.25001.250013,400
Jan 04, 20191.37001.37001.29001.29001.29002,000
Jan 03, 20191.29001.50001.21001.26001.26004,400
Jan 02, 20191.06001.29001.03001.29001.290031,900
Dec 31, 20181.07001.12001.01001.05001.050046,200
Dec 28, 20181.15001.17001.07001.07001.0700122,600
Dec 27, 20181.21001.29001.15001.15001.150035,200
Dec 26, 20181.43001.43001.22001.22001.220028,600
Dec 24, 20181.46001.51001.35001.36001.360033,600
Dec 21, 20181.46001.51001.45001.51001.510014,200
Dec 20, 20181.50001.50001.47001.47001.47008,600
Dec 19, 20181.53001.54001.50001.50001.50006,100
Dec 18, 20181.56001.58001.55001.55001.55005,600
Dec 17, 20181.55001.59001.50001.59001.59009,200
Dec 14, 20181.45001.57001.45001.52001.52006,100
Dec 13, 20181.47001.57001.47001.55001.55004,500
Dec 12, 20181.59001.59001.46001.53001.530010,600
Dec 11, 20181.60001.60001.46001.59001.59008,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...