KRED - KonaRed Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20180.0320.0320.0310.0310.031142,200
Sep 17, 20180.0320.0350.0320.0350.0355,600
Sep 14, 20180.0320.0330.0320.0330.0338,000
Sep 13, 20180.0320.0330.0320.0330.03321,000
Sep 12, 20180.0330.0330.0320.0330.03318,000
Sep 11, 20180.0320.0330.0310.0320.03273,200
Sep 10, 20180.0350.0350.0300.0350.035102,700
Sep 07, 20180.0320.0350.0300.0350.035183,000
Sep 06, 20180.0310.0310.0300.0300.030105,400
Sep 05, 20180.0320.0320.0300.0300.03027,700
Sep 04, 20180.0330.0330.0300.0320.0326,600
Aug 31, 20180.0300.0320.0300.0320.03210,900
Aug 30, 20180.0320.0340.0300.0340.034240,400
Aug 29, 20180.0320.0350.0320.0320.03226,200
Aug 28, 20180.0330.0350.0330.0350.03519,500
Aug 27, 20180.0340.0340.0320.0320.032242,000
Aug 24, 20180.0350.0350.0340.0340.034159,200
Aug 23, 20180.0320.0320.0320.0320.0322,000
Aug 22, 20180.0320.0340.0320.0340.0344,700
Aug 21, 20180.0330.0330.0320.0320.032161,500
Aug 20, 20180.0350.0350.0320.0340.03431,100
Aug 17, 20180.0350.0350.0340.0350.0355,200
Aug 16, 20180.0340.0350.0330.0350.03587,100
Aug 15, 20180.0340.0340.0340.0340.0344,000
Aug 14, 20180.0340.0350.0340.0340.034586,200
Aug 13, 20180.0330.0340.0330.0340.03424,600
Aug 10, 20180.0340.0340.0330.0330.03346,500
Aug 09, 20180.0340.0340.0340.0340.034527,800
Aug 08, 20180.0320.0340.0320.0340.034117,500
Aug 07, 20180.0300.0340.0300.0300.030358,400
Aug 06, 20180.0340.0350.0300.0300.03070,300
Aug 03, 20180.0300.0340.0300.0340.0341,500
Aug 02, 20180.0300.0340.0300.0320.03217,000
Aug 01, 20180.0290.0330.0290.0300.030158,700
Jul 31, 20180.0320.0320.0300.0320.03213,300
Jul 30, 20180.0320.0320.0290.0290.02984,700
Jul 27, 20180.0300.0300.0300.0300.0302,500
Jul 26, 20180.0300.0300.0300.0300.03016,300
Jul 25, 20180.0300.0320.0300.0320.03281,200
Jul 24, 20180.0320.0320.0300.0300.03014,300
Jul 23, 20180.0300.0320.0300.0320.032171,500
Jul 20, 20180.0300.0300.0300.0300.0309,500
Jul 19, 20180.0300.0300.0300.0300.03020,000
Jul 18, 20180.0300.0310.0300.0310.03113,500
Jul 17, 20180.0300.0320.0300.0320.0322,500
Jul 16, 20180.0300.0300.0300.0300.030109,100
Jul 13, 20180.0300.0300.0300.0300.0301,800
Jul 12, 20180.0300.0320.0300.0300.03073,000
Jul 11, 20180.0300.0300.0300.0300.0309,100
Jul 10, 20180.0300.0310.0300.0310.03156,300
Jul 09, 20180.0310.0320.0290.0300.030227,300
Jul 06, 20180.0310.0310.0310.0310.03113,000
Jul 05, 20180.0300.0320.0300.0310.031170,500
Jul 03, 20180.0300.0310.0300.0310.03110,300
Jul 02, 20180.0300.0310.0300.0310.03154,400
Jun 29, 20180.0300.0330.0300.0300.030135,000
Jun 28, 20180.0290.0330.0290.0290.02932,100
Jun 27, 20180.0290.0320.0290.0320.03211,500
Jun 26, 20180.0310.0310.0290.0300.03060,000
Jun 25, 20180.0300.0300.0280.0300.03060,600
Jun 22, 20180.0300.0310.0300.0300.03014,500
Jun 21, 20180.0300.0310.0300.0300.03080,600
Jun 20, 20180.0300.0330.0300.0330.033153,000
Jun 19, 20180.0290.0290.0290.0290.0292,300
Jun 18, 20180.0300.0310.0280.0290.02984,200
Jun 15, 20180.0300.0300.0300.0300.030813,000
Jun 14, 20180.0310.0330.0310.0320.03221,400
Jun 13, 20180.0320.0320.0300.0300.03072,200
Jun 12, 20180.0300.0300.0300.0300.03026,900
Jun 11, 20180.0300.0310.0300.0300.03017,500
Jun 08, 20180.0310.0310.0310.0310.03192,000
Jun 07, 20180.0320.0320.0310.0310.03163,500
Jun 06, 20180.0310.0310.0310.0310.031600
Jun 05, 20180.0320.0320.0310.0310.031308,500
Jun 04, 20180.0300.0320.0300.0310.0317,500
Jun 01, 20180.0300.0300.0300.0300.03031,500
May 31, 20180.0300.0310.0300.0300.03056,000
May 30, 20180.0300.0300.0300.0300.0301,600
May 29, 20180.0320.0320.0300.0300.03014,500
May 25, 20180.0320.0320.0290.0300.03021,700
May 24, 20180.0300.0330.0290.0320.03220,000
May 23, 20180.0330.0330.0330.0330.0332,000
May 22, 20180.0320.0330.0290.0290.029795,200
May 21, 20180.0330.0330.0300.0310.03168,400
May 18, 20180.0300.0330.0300.0330.033286,500
May 17, 20180.0290.0300.0290.0290.02974,800
May 16, 20180.0290.0290.0280.0280.02812,800
May 15, 20180.0300.0300.0280.0300.030138,500
May 14, 20180.0300.0300.0290.0300.030136,500
May 11, 20180.0290.0300.0290.0300.03096,500
May 10, 20180.0300.0300.0290.0300.030396,000
May 09, 20180.0330.0330.0300.0300.03030,500
May 08, 20180.0300.0320.0300.0300.03088,800
May 07, 20180.0330.0330.0300.0300.03023,000
May 04, 20180.0300.0300.0300.0300.0302,000
May 03, 20180.0310.0310.0310.0310.0315,000
May 02, 20180.0300.0300.0300.0300.03026,200
May 01, 20180.0300.0300.0300.0300.030300
Apr 30, 20180.0330.0330.0300.0300.03040,600
Apr 27, 20180.0330.0330.0330.0330.03334,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...