KRED - KonaRed Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14,500 |
| Jun 21, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 80,600 |
| Jun 20, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 153,000 |
| Jun 19, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2,300 |
| Jun 18, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 84,200 |
| Jun 15, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 813,000 |
| Jun 14, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21,400 |
| Jun 13, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 72,200 |
| Jun 12, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26,900 |
| Jun 11, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17,500 |
| Jun 08, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 92,000 |
| Jun 07, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 63,500 |
| Jun 06, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 600 |
| Jun 05, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 308,500 |
| Jun 04, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7,500 |
| Jun 01, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31,500 |
| May 31, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56,000 |
| May 30, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,600 |
| May 29, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14,500 |
| May 25, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21,700 |
| May 24, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20,000 |
| May 23, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2,000 |
| May 22, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 795,200 |
| May 21, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 68,400 |
| May 18, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 286,500 |
| May 17, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 74,800 |
| May 16, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12,800 |
| May 15, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 138,500 |
| May 14, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 136,500 |
| May 11, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 96,500 |
| May 10, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 396,000 |
| May 09, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30,500 |
| May 08, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 88,800 |
| May 07, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23,000 |
| May 04, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2,000 |
| May 03, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
| May 02, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26,200 |
| May 01, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 300 |
| Apr 30, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 40,600 |
| Apr 27, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34,900 |
| Apr 26, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 98,600 |
| Apr 25, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30,400 |
| Apr 24, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16,300 |
| Apr 23, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12,900 |
| Apr 20, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 72,600 |
| Apr 19, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17,000 |
| Apr 18, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 232,900 |
| Apr 17, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 61,900 |
| Apr 16, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 132,000 |
| Apr 13, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1,328,000 |
| Apr 12, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 428,200 |
| Apr 11, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 198,100 |
| Apr 10, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 356,600 |
| Apr 09, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 101,000 |
| Apr 06, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 169,000 |
| Apr 05, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6,500 |
| Apr 04, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18,100 |
| Apr 03, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 73,600 |
| Apr 02, 2018 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 134,100 |
| Mar 29, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 157,000 |
| Mar 28, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 157,000 |
| Mar 27, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 104,000 |
| Mar 26, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 316,200 |
| Mar 23, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 241,100 |
| Mar 22, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 889,000 |
| Mar 21, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 225,000 |
| Mar 20, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 164,700 |
| Mar 19, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 157,300 |
| Mar 16, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10,100 |
| Mar 15, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 100,700 |
| Mar 14, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 75,100 |
| Mar 13, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 150,300 |
| Mar 12, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 69,500 |
| Mar 09, 2018 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 215,200 |
| Mar 08, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15,100 |
| Mar 07, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20,300 |
| Mar 06, 2018 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 189,100 |
| Mar 05, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 185,500 |
| Mar 02, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 120,800 |
| Mar 01, 2018 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 98,400 |
| Feb 28, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 307,500 |
| Feb 27, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11,000 |
| Feb 26, 2018 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 109,000 |
| Feb 23, 2018 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 149,000 |
| Feb 22, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 118,000 |
| Feb 21, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 117,700 |
| Feb 20, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 315,300 |
| Feb 16, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 90,200 |
| Feb 15, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 169,900 |
| Feb 14, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 111,400 |
| Feb 13, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15,100 |
| Feb 12, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14,500 |
| Feb 09, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 191,600 |
| Feb 08, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4,100 |
| Feb 07, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 47,500 |
| Feb 06, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 244,000 |
| Feb 05, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 509,400 |
| Feb 02, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 42,100 |
| Feb 01, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 217,700 |
| Jan 31, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 186,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
