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
Sep 18, 2018	0.032	0.032	0.031	0.031	0.031	142,200
Sep 17, 2018	0.032	0.035	0.032	0.035	0.035	5,600
Sep 14, 2018	0.032	0.033	0.032	0.033	0.033	8,000
Sep 13, 2018	0.032	0.033	0.032	0.033	0.033	21,000
Sep 12, 2018	0.033	0.033	0.032	0.033	0.033	18,000
Sep 11, 2018	0.032	0.033	0.031	0.032	0.032	73,200
Sep 10, 2018	0.035	0.035	0.030	0.035	0.035	102,700
Sep 07, 2018	0.032	0.035	0.030	0.035	0.035	183,000
Sep 06, 2018	0.031	0.031	0.030	0.030	0.030	105,400
Sep 05, 2018	0.032	0.032	0.030	0.030	0.030	27,700
Sep 04, 2018	0.033	0.033	0.030	0.032	0.032	6,600
Aug 31, 2018	0.030	0.032	0.030	0.032	0.032	10,900
Aug 30, 2018	0.032	0.034	0.030	0.034	0.034	240,400
Aug 29, 2018	0.032	0.035	0.032	0.032	0.032	26,200
Aug 28, 2018	0.033	0.035	0.033	0.035	0.035	19,500
Aug 27, 2018	0.034	0.034	0.032	0.032	0.032	242,000
Aug 24, 2018	0.035	0.035	0.034	0.034	0.034	159,200
Aug 23, 2018	0.032	0.032	0.032	0.032	0.032	2,000
Aug 22, 2018	0.032	0.034	0.032	0.034	0.034	4,700
Aug 21, 2018	0.033	0.033	0.032	0.032	0.032	161,500
Aug 20, 2018	0.035	0.035	0.032	0.034	0.034	31,100
Aug 17, 2018	0.035	0.035	0.034	0.035	0.035	5,200
Aug 16, 2018	0.034	0.035	0.033	0.035	0.035	87,100
Aug 15, 2018	0.034	0.034	0.034	0.034	0.034	4,000
Aug 14, 2018	0.034	0.035	0.034	0.034	0.034	586,200
Aug 13, 2018	0.033	0.034	0.033	0.034	0.034	24,600
Aug 10, 2018	0.034	0.034	0.033	0.033	0.033	46,500
Aug 09, 2018	0.034	0.034	0.034	0.034	0.034	527,800
Aug 08, 2018	0.032	0.034	0.032	0.034	0.034	117,500
Aug 07, 2018	0.030	0.034	0.030	0.030	0.030	358,400
Aug 06, 2018	0.034	0.035	0.030	0.030	0.030	70,300
Aug 03, 2018	0.030	0.034	0.030	0.034	0.034	1,500
Aug 02, 2018	0.030	0.034	0.030	0.032	0.032	17,000
Aug 01, 2018	0.029	0.033	0.029	0.030	0.030	158,700
Jul 31, 2018	0.032	0.032	0.030	0.032	0.032	13,300
Jul 30, 2018	0.032	0.032	0.029	0.029	0.029	84,700
Jul 27, 2018	0.030	0.030	0.030	0.030	0.030	2,500
Jul 26, 2018	0.030	0.030	0.030	0.030	0.030	16,300
Jul 25, 2018	0.030	0.032	0.030	0.032	0.032	81,200
Jul 24, 2018	0.032	0.032	0.030	0.030	0.030	14,300
Jul 23, 2018	0.030	0.032	0.030	0.032	0.032	171,500
Jul 20, 2018	0.030	0.030	0.030	0.030	0.030	9,500
Jul 19, 2018	0.030	0.030	0.030	0.030	0.030	20,000
Jul 18, 2018	0.030	0.031	0.030	0.031	0.031	13,500
Jul 17, 2018	0.030	0.032	0.030	0.032	0.032	2,500
Jul 16, 2018	0.030	0.030	0.030	0.030	0.030	109,100
Jul 13, 2018	0.030	0.030	0.030	0.030	0.030	1,800
Jul 12, 2018	0.030	0.032	0.030	0.030	0.030	73,000
Jul 11, 2018	0.030	0.030	0.030	0.030	0.030	9,100
Jul 10, 2018	0.030	0.031	0.030	0.031	0.031	56,300
Jul 09, 2018	0.031	0.032	0.029	0.030	0.030	227,300
Jul 06, 2018	0.031	0.031	0.031	0.031	0.031	13,000
Jul 05, 2018	0.030	0.032	0.030	0.031	0.031	170,500
Jul 03, 2018	0.030	0.031	0.030	0.031	0.031	10,300
Jul 02, 2018	0.030	0.031	0.030	0.031	0.031	54,400
Jun 29, 2018	0.030	0.033	0.030	0.030	0.030	135,000
Jun 28, 2018	0.029	0.033	0.029	0.029	0.029	32,100
Jun 27, 2018	0.029	0.032	0.029	0.032	0.032	11,500
Jun 26, 2018	0.031	0.031	0.029	0.030	0.030	60,000
Jun 25, 2018	0.030	0.030	0.028	0.030	0.030	60,600
Jun 22, 2018	0.030	0.031	0.030	0.030	0.030	14,500
Jun 21, 2018	0.030	0.031	0.030	0.030	0.030	80,600
Jun 20, 2018	0.030	0.033	0.030	0.033	0.033	153,000
Jun 19, 2018	0.029	0.029	0.029	0.029	0.029	2,300
Jun 18, 2018	0.030	0.031	0.028	0.029	0.029	84,200
Jun 15, 2018	0.030	0.030	0.030	0.030	0.030	813,000
Jun 14, 2018	0.031	0.033	0.031	0.032	0.032	21,400
Jun 13, 2018	0.032	0.032	0.030	0.030	0.030	72,200
Jun 12, 2018	0.030	0.030	0.030	0.030	0.030	26,900
Jun 11, 2018	0.030	0.031	0.030	0.030	0.030	17,500
Jun 08, 2018	0.031	0.031	0.031	0.031	0.031	92,000
Jun 07, 2018	0.032	0.032	0.031	0.031	0.031	63,500
Jun 06, 2018	0.031	0.031	0.031	0.031	0.031	600
Jun 05, 2018	0.032	0.032	0.031	0.031	0.031	308,500
Jun 04, 2018	0.030	0.032	0.030	0.031	0.031	7,500
Jun 01, 2018	0.030	0.030	0.030	0.030	0.030	31,500
May 31, 2018	0.030	0.031	0.030	0.030	0.030	56,000
May 30, 2018	0.030	0.030	0.030	0.030	0.030	1,600
May 29, 2018	0.032	0.032	0.030	0.030	0.030	14,500
May 25, 2018	0.032	0.032	0.029	0.030	0.030	21,700
May 24, 2018	0.030	0.033	0.029	0.032	0.032	20,000
May 23, 2018	0.033	0.033	0.033	0.033	0.033	2,000
May 22, 2018	0.032	0.033	0.029	0.029	0.029	795,200
May 21, 2018	0.033	0.033	0.030	0.031	0.031	68,400
May 18, 2018	0.030	0.033	0.030	0.033	0.033	286,500
May 17, 2018	0.029	0.030	0.029	0.029	0.029	74,800
May 16, 2018	0.029	0.029	0.028	0.028	0.028	12,800
May 15, 2018	0.030	0.030	0.028	0.030	0.030	138,500
May 14, 2018	0.030	0.030	0.029	0.030	0.030	136,500
May 11, 2018	0.029	0.030	0.029	0.030	0.030	96,500
May 10, 2018	0.030	0.030	0.029	0.030	0.030	396,000
May 09, 2018	0.033	0.033	0.030	0.030	0.030	30,500
May 08, 2018	0.030	0.032	0.030	0.030	0.030	88,800
May 07, 2018	0.033	0.033	0.030	0.030	0.030	23,000
May 04, 2018	0.030	0.030	0.030	0.030	0.030	2,000
May 03, 2018	0.031	0.031	0.031	0.031	0.031	5,000
May 02, 2018	0.030	0.030	0.030	0.030	0.030	26,200
May 01, 2018	0.030	0.030	0.030	0.030	0.030	300
Apr 30, 2018	0.033	0.033	0.030	0.030	0.030	40,600
Apr 27, 2018	0.033	0.033	0.033	0.033	0.033	34,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...