KRED - KonaRed Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20180.0000000.0275250.0275250.0275250.027525-
Dec 11, 20180.0280000.0280000.0280000.0280000.028000138,900
Dec 10, 20180.0280000.0280000.0280000.0280000.02800011,400
Dec 07, 20180.0280000.0310000.0280000.0280000.028000166,000
Dec 06, 20180.0280000.0280000.0280000.0280000.0280003,200
Dec 04, 20180.0280000.0280000.0280000.0280000.0280001,000
Dec 03, 20180.0280000.0280000.0280000.0280000.0280008,000
Nov 30, 20180.0280000.0290000.0280000.0290000.02900020,400
Nov 29, 20180.0280000.0300000.0280000.0280000.028000125,600
Nov 28, 20180.0280000.0280000.0280000.0280000.028000208,300
Nov 27, 20180.0280000.0280000.0280000.0280000.02800010,700
Nov 26, 20180.0300000.0310000.0280000.0310000.03100045,100
Nov 23, 20180.0310000.0310000.0310000.0310000.031000300
Nov 21, 20180.0310000.0310000.0310000.0310000.031000-
Nov 20, 20180.0300000.0310000.0300000.0310000.0310008,500
Nov 19, 20180.0300000.0320000.0300000.0300000.030000164,900
Nov 16, 20180.0310000.0310000.0280000.0310000.0310001,051,700
Nov 15, 20180.0300000.0310000.0300000.0310000.031000120,000
Nov 14, 20180.0300000.0300000.0300000.0300000.03000011,800
Nov 13, 20180.0300000.0310000.0300000.0300000.03000010,600
Nov 12, 20180.0300000.0300000.0300000.0300000.030000-
Nov 09, 20180.0300000.0320000.0280000.0300000.030000161,500
Nov 08, 20180.0310000.0310000.0300000.0300000.0300001,500
Nov 07, 20180.0300000.0300000.0300000.0300000.0300001,800
Nov 06, 20180.0300000.0300000.0300000.0300000.03000030,000
Nov 05, 20180.0300000.0310000.0300000.0310000.0310002,200
Nov 02, 20180.0300000.0330000.0300000.0300000.030000102,900
Nov 01, 20180.0300000.0320000.0300000.0320000.03200022,100
Oct 31, 20180.0300000.0300000.0300000.0300000.0300001,900
Oct 30, 20180.0300000.0310000.0300000.0300000.0300008,300
Oct 29, 20180.0300000.0320000.0300000.0310000.0310006,400
Oct 26, 20180.0300000.0320000.0300000.0300000.0300006,500
Oct 25, 20180.0300000.0330000.0300000.0300000.03000019,500
Oct 24, 20180.0310000.0310000.0310000.0310000.031000402,800
Oct 23, 20180.0310000.0310000.0310000.0310000.031000148,600
Oct 22, 20180.0300000.0300000.0300000.0300000.03000014,000
Oct 19, 20180.0310000.0310000.0300000.0300000.0300002,500
Oct 18, 20180.0310000.0330000.0310000.0330000.03300032,400
Oct 17, 20180.0330000.0330000.0300000.0300000.03000039,000
Oct 16, 20180.0300000.0330000.0300000.0320000.032000118,100
Oct 15, 20180.0300000.0320000.0300000.0310000.03100052,000
Oct 12, 20180.0320000.0330000.0300000.0330000.03300013,700
Oct 11, 20180.0300000.0300000.0300000.0300000.03000045,300
Oct 10, 20180.0320000.0320000.0300000.0300000.03000091,100
Oct 09, 20180.0310000.0310000.0300000.0300000.03000012,800
Oct 08, 20180.0330000.0340000.0300000.0340000.034000103,500
Oct 05, 20180.0300000.0320000.0300000.0320000.0320006,900
Oct 04, 20180.0300000.0300000.0300000.0300000.030000154,900
Oct 03, 20180.0300000.0340000.0300000.0330000.03300051,800
Oct 02, 20180.0320000.0340000.0300000.0300000.03000089,500
Oct 01, 20180.0340000.0340000.0310000.0310000.03100073,800
Sep 28, 20180.0310000.0320000.0310000.0310000.03100037,600
Sep 27, 20180.0320000.0320000.0310000.0320000.03200055,000
Sep 26, 20180.0320000.0320000.0310000.0310000.03100047,200
Sep 25, 20180.0310000.0320000.0310000.0310000.03100067,600
Sep 24, 20180.0300000.0320000.0300000.0320000.03200036,200
Sep 21, 20180.0300000.0310000.0300000.0310000.03100048,700
Sep 20, 20180.0310000.0310000.0310000.0310000.031000138,000
Sep 19, 20180.0310000.0310000.0310000.0310000.0310007,300
Sep 18, 20180.0320000.0320000.0310000.0310000.031000142,200
Sep 17, 20180.0320000.0350000.0320000.0350000.0350005,600
Sep 14, 20180.0320000.0330000.0320000.0330000.0330008,000
Sep 13, 20180.0320000.0330000.0320000.0330000.03300021,000
Sep 12, 20180.0330000.0330000.0320000.0330000.03300018,000
Sep 11, 20180.0320000.0330000.0310000.0320000.03200073,200
Sep 10, 20180.0350000.0350000.0300000.0350000.035000102,700
Sep 07, 20180.0320000.0350000.0300000.0350000.035000183,000
Sep 06, 20180.0310000.0310000.0300000.0300000.030000105,400
Sep 05, 20180.0320000.0320000.0300000.0300000.03000027,700
Sep 04, 20180.0330000.0330000.0300000.0320000.0320006,600
Aug 31, 20180.0300000.0320000.0300000.0320000.03200010,900
Aug 30, 20180.0320000.0340000.0300000.0340000.034000240,400
Aug 29, 20180.0320000.0350000.0320000.0320000.03200026,200
Aug 28, 20180.0330000.0350000.0330000.0350000.03500019,500
Aug 27, 20180.0340000.0340000.0320000.0320000.032000242,000
Aug 24, 20180.0350000.0350000.0340000.0340000.034000159,200
Aug 23, 20180.0320000.0320000.0320000.0320000.0320002,000
Aug 22, 20180.0320000.0340000.0320000.0340000.0340004,700
Aug 21, 20180.0330000.0330000.0320000.0320000.032000161,500
Aug 20, 20180.0350000.0350000.0320000.0340000.03400031,100
Aug 17, 20180.0350000.0350000.0340000.0350000.0350005,200
Aug 16, 20180.0340000.0350000.0330000.0350000.03500087,100
Aug 15, 20180.0340000.0340000.0340000.0340000.0340004,000
Aug 14, 20180.0340000.0350000.0340000.0340000.034000586,200
Aug 13, 20180.0330000.0340000.0330000.0340000.03400024,600
Aug 10, 20180.0340000.0340000.0330000.0330000.03300046,500
Aug 09, 20180.0340000.0340000.0340000.0340000.034000527,800
Aug 08, 20180.0320000.0340000.0320000.0340000.034000117,500
Aug 07, 20180.0300000.0340000.0300000.0300000.030000358,400
Aug 06, 20180.0340000.0350000.0300000.0300000.03000070,300
Aug 03, 20180.0300000.0340000.0300000.0340000.0340001,500
Aug 02, 20180.0300000.0340000.0300000.0320000.03200017,000
Aug 01, 20180.0290000.0330000.0290000.0300000.030000158,700
Jul 31, 20180.0320000.0320000.0300000.0320000.03200013,300
Jul 30, 20180.0320000.0320000.0290000.0290000.02900084,700
Jul 27, 20180.0300000.0300000.0300000.0300000.0300002,500
Jul 26, 20180.0300000.0300000.0300000.0300000.03000016,300
Jul 25, 20180.0300000.0320000.0300000.0320000.03200081,200
Jul 24, 20180.0320000.0320000.0300000.0300000.03000014,300
Jul 23, 20180.0300000.0320000.0300000.0320000.032000171,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...