Mail

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
Dec 11, 2018	0.000000	0.027525	0.027525	0.027525	0.027525	-
Dec 11, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	138,900
Dec 10, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	11,400
Dec 07, 2018	0.028000	0.031000	0.028000	0.028000	0.028000	166,000
Dec 06, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	3,200
Dec 04, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	1,000
Dec 03, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	8,000
Nov 30, 2018	0.028000	0.029000	0.028000	0.029000	0.029000	20,400
Nov 29, 2018	0.028000	0.030000	0.028000	0.028000	0.028000	125,600
Nov 28, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	208,300
Nov 27, 2018	0.028000	0.028000	0.028000	0.028000	0.028000	10,700
Nov 26, 2018	0.030000	0.031000	0.028000	0.031000	0.031000	45,100
Nov 23, 2018	0.031000	0.031000	0.031000	0.031000	0.031000	300
Nov 21, 2018	0.031000	0.031000	0.031000	0.031000	0.031000	-
Nov 20, 2018	0.030000	0.031000	0.030000	0.031000	0.031000	8,500
Nov 19, 2018	0.030000	0.032000	0.030000	0.030000	0.030000	164,900
Nov 16, 2018	0.031000	0.031000	0.028000	0.031000	0.031000	1,051,700
Nov 15, 2018	0.030000	0.031000	0.030000	0.031000	0.031000	120,000
Nov 14, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	11,800
Nov 13, 2018	0.030000	0.031000	0.030000	0.030000	0.030000	10,600
Nov 12, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	-
Nov 09, 2018	0.030000	0.032000	0.028000	0.030000	0.030000	161,500
Nov 08, 2018	0.031000	0.031000	0.030000	0.030000	0.030000	1,500
Nov 07, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	1,800
Nov 06, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	30,000
Nov 05, 2018	0.030000	0.031000	0.030000	0.031000	0.031000	2,200
Nov 02, 2018	0.030000	0.033000	0.030000	0.030000	0.030000	102,900
Nov 01, 2018	0.030000	0.032000	0.030000	0.032000	0.032000	22,100
Oct 31, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	1,900
Oct 30, 2018	0.030000	0.031000	0.030000	0.030000	0.030000	8,300
Oct 29, 2018	0.030000	0.032000	0.030000	0.031000	0.031000	6,400
Oct 26, 2018	0.030000	0.032000	0.030000	0.030000	0.030000	6,500
Oct 25, 2018	0.030000	0.033000	0.030000	0.030000	0.030000	19,500
Oct 24, 2018	0.031000	0.031000	0.031000	0.031000	0.031000	402,800
Oct 23, 2018	0.031000	0.031000	0.031000	0.031000	0.031000	148,600
Oct 22, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	14,000
Oct 19, 2018	0.031000	0.031000	0.030000	0.030000	0.030000	2,500
Oct 18, 2018	0.031000	0.033000	0.031000	0.033000	0.033000	32,400
Oct 17, 2018	0.033000	0.033000	0.030000	0.030000	0.030000	39,000
Oct 16, 2018	0.030000	0.033000	0.030000	0.032000	0.032000	118,100
Oct 15, 2018	0.030000	0.032000	0.030000	0.031000	0.031000	52,000
Oct 12, 2018	0.032000	0.033000	0.030000	0.033000	0.033000	13,700
Oct 11, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	45,300
Oct 10, 2018	0.032000	0.032000	0.030000	0.030000	0.030000	91,100
Oct 09, 2018	0.031000	0.031000	0.030000	0.030000	0.030000	12,800
Oct 08, 2018	0.033000	0.034000	0.030000	0.034000	0.034000	103,500
Oct 05, 2018	0.030000	0.032000	0.030000	0.032000	0.032000	6,900
Oct 04, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	154,900
Oct 03, 2018	0.030000	0.034000	0.030000	0.033000	0.033000	51,800
Oct 02, 2018	0.032000	0.034000	0.030000	0.030000	0.030000	89,500
Oct 01, 2018	0.034000	0.034000	0.031000	0.031000	0.031000	73,800
Sep 28, 2018	0.031000	0.032000	0.031000	0.031000	0.031000	37,600
Sep 27, 2018	0.032000	0.032000	0.031000	0.032000	0.032000	55,000
Sep 26, 2018	0.032000	0.032000	0.031000	0.031000	0.031000	47,200
Sep 25, 2018	0.031000	0.032000	0.031000	0.031000	0.031000	67,600
Sep 24, 2018	0.030000	0.032000	0.030000	0.032000	0.032000	36,200
Sep 21, 2018	0.030000	0.031000	0.030000	0.031000	0.031000	48,700
Sep 20, 2018	0.031000	0.031000	0.031000	0.031000	0.031000	138,000
Sep 19, 2018	0.031000	0.031000	0.031000	0.031000	0.031000	7,300
Sep 18, 2018	0.032000	0.032000	0.031000	0.031000	0.031000	142,200
Sep 17, 2018	0.032000	0.035000	0.032000	0.035000	0.035000	5,600
Sep 14, 2018	0.032000	0.033000	0.032000	0.033000	0.033000	8,000
Sep 13, 2018	0.032000	0.033000	0.032000	0.033000	0.033000	21,000
Sep 12, 2018	0.033000	0.033000	0.032000	0.033000	0.033000	18,000
Sep 11, 2018	0.032000	0.033000	0.031000	0.032000	0.032000	73,200
Sep 10, 2018	0.035000	0.035000	0.030000	0.035000	0.035000	102,700
Sep 07, 2018	0.032000	0.035000	0.030000	0.035000	0.035000	183,000
Sep 06, 2018	0.031000	0.031000	0.030000	0.030000	0.030000	105,400
Sep 05, 2018	0.032000	0.032000	0.030000	0.030000	0.030000	27,700
Sep 04, 2018	0.033000	0.033000	0.030000	0.032000	0.032000	6,600
Aug 31, 2018	0.030000	0.032000	0.030000	0.032000	0.032000	10,900
Aug 30, 2018	0.032000	0.034000	0.030000	0.034000	0.034000	240,400
Aug 29, 2018	0.032000	0.035000	0.032000	0.032000	0.032000	26,200
Aug 28, 2018	0.033000	0.035000	0.033000	0.035000	0.035000	19,500
Aug 27, 2018	0.034000	0.034000	0.032000	0.032000	0.032000	242,000
Aug 24, 2018	0.035000	0.035000	0.034000	0.034000	0.034000	159,200
Aug 23, 2018	0.032000	0.032000	0.032000	0.032000	0.032000	2,000
Aug 22, 2018	0.032000	0.034000	0.032000	0.034000	0.034000	4,700
Aug 21, 2018	0.033000	0.033000	0.032000	0.032000	0.032000	161,500
Aug 20, 2018	0.035000	0.035000	0.032000	0.034000	0.034000	31,100
Aug 17, 2018	0.035000	0.035000	0.034000	0.035000	0.035000	5,200
Aug 16, 2018	0.034000	0.035000	0.033000	0.035000	0.035000	87,100
Aug 15, 2018	0.034000	0.034000	0.034000	0.034000	0.034000	4,000
Aug 14, 2018	0.034000	0.035000	0.034000	0.034000	0.034000	586,200
Aug 13, 2018	0.033000	0.034000	0.033000	0.034000	0.034000	24,600
Aug 10, 2018	0.034000	0.034000	0.033000	0.033000	0.033000	46,500
Aug 09, 2018	0.034000	0.034000	0.034000	0.034000	0.034000	527,800
Aug 08, 2018	0.032000	0.034000	0.032000	0.034000	0.034000	117,500
Aug 07, 2018	0.030000	0.034000	0.030000	0.030000	0.030000	358,400
Aug 06, 2018	0.034000	0.035000	0.030000	0.030000	0.030000	70,300
Aug 03, 2018	0.030000	0.034000	0.030000	0.034000	0.034000	1,500
Aug 02, 2018	0.030000	0.034000	0.030000	0.032000	0.032000	17,000
Aug 01, 2018	0.029000	0.033000	0.029000	0.030000	0.030000	158,700
Jul 31, 2018	0.032000	0.032000	0.030000	0.032000	0.032000	13,300
Jul 30, 2018	0.032000	0.032000	0.029000	0.029000	0.029000	84,700
Jul 27, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	2,500
Jul 26, 2018	0.030000	0.030000	0.030000	0.030000	0.030000	16,300
Jul 25, 2018	0.030000	0.032000	0.030000	0.032000	0.032000	81,200
Jul 24, 2018	0.032000	0.032000	0.030000	0.030000	0.030000	14,300
Jul 23, 2018	0.030000	0.032000	0.030000	0.032000	0.032000	171,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...