Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

0.7349 +0.0039 (+0.53%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.7100 0.7500 0.7100 0.7310 46,426 +0.03(+3.91%)
Dec 06, 2024 0.7378 0.7469 0.7001 0.7035 67,677 -0.02(-2.83%)
Dec 05, 2024 0.7400 0.7400 0.6800 0.7240 133,817 -0.01(-0.77%)
Dec 04, 2024 0.7118 0.7485 0.7118 0.7296 112,394 -0.00(-0.05%)
Dec 03, 2024 0.7500 0.7600 0.7278 0.7300 105,555 -0.01(-1.74%)
Dec 02, 2024 0.7152 0.7500 0.7003 0.7429 177,971 +0.02(+3.18%)
Nov 29, 2024 0.7500 0.7564 0.7063 0.7200 43,852 -0.01(-1.42%)
Nov 27, 2024 0.7300 0.7809 0.7000 0.7304 207,301 +0.00(+0.25%)
Nov 26, 2024 0.7200 0.7286 0.6901 0.7286 185,097 +0.01(+1.22%)
Nov 25, 2024 0.7900 0.8410 0.6500 0.7198 551,306 -0.07(-8.54%)
Nov 22, 2024 0.8010 0.8032 0.7700 0.7870 68,905 -0.02(-2.03%)
Nov 21, 2024 0.8100 0.8270 0.7900 0.8033 60,221 -0.03(-3.10%)
Nov 20, 2024 0.8800 0.9100 0.8000 0.8290 175,614 -0.06(-6.84%)
Nov 19, 2024 0.8800 0.9100 0.8750 0.8899 79,023 -0.00(-0.24%)
Nov 18, 2024 0.9100 0.9749 0.8803 0.8920 131,909 -0.05(-5.11%)
Nov 15, 2024 0.9400 0.9400 0.9000 0.9400 100,545 +0.02(+2.17%)
Nov 14, 2024 0.9408 0.9700 0.9129 0.9200 57,813 -0.03(-3.16%)
Nov 13, 2024 0.9200 0.9700 0.9000 0.9500 167,500 +0.00(+0.01%)
Nov 12, 2024 0.9000 0.9600 0.9000 0.9499 104,990 +0.02(+2.14%)
Nov 11, 2024 0.9058 0.9800 0.8900 0.9300 148,397 +0.04(+4.38%)
Nov 08, 2024 0.9000 0.9199 0.8700 0.8910 109,232 -0.00(-0.45%)
Nov 07, 2024 0.9000 0.9652 0.8525 0.8950 136,455 -0.02(-1.65%)
Nov 06, 2024 0.9400 0.9999 0.9000 0.9100 256,796 -0.08(-8.08%)
Nov 05, 2024 1.030 1.030 0.9450 0.9900 71,681 -0.02(-1.98%)
Nov 04, 2024 1.050 1.050 0.9752 1.010 153,126 -0.01(-0.98%)
Nov 01, 2024 0.9800 1.095 0.9595 1.020 187,460 +0.02(+2.00%)
Oct 31, 2024 0.9700 1.010 0.9000 1.000 103,183 +0.02(+1.52%)
Oct 30, 2024 0.9200 1.030 0.8802 0.9850 256,985 +0.05(+5.42%)
Oct 29, 2024 0.9400 0.9890 0.9100 0.9344 114,496 -0.05(-5.52%)
Oct 28, 2024 0.9700 1.040 0.9100 0.9890 287,193 -0.02(-2.33%)
Oct 25, 2024 0.9900 1.040 0.9492 1.013 268,587 +0.06(+6.58%)
Oct 24, 2024 0.8900 1.000 0.8321 0.9501 591,795 +0.10(+11.76%)
Oct 23, 2024 0.9100 0.9200 0.8325 0.8501 184,398 -0.08(-8.78%)
Oct 22, 2024 0.8909 0.9387 0.8753 0.9319 131,221 +0.02(+2.62%)
Oct 21, 2024 0.9200 0.9200 0.8610 0.9081 204,882 +0.01(+0.91%)
Oct 18, 2024 0.8003 0.9172 0.8003 0.8999 208,176 +0.04(+5.25%)
Oct 17, 2024 0.8350 0.9280 0.8350 0.8550 258,650 +0.03(+4.00%)
Oct 16, 2024 0.8302 0.8302 0.8003 0.8221 128,521 -0.01(-0.96%)
Oct 15, 2024 0.8693 0.9200 0.8108 0.8301 183,423 -0.07(-7.38%)
Oct 14, 2024 0.8473 0.9000 0.8200 0.8962 205,440 +0.04(+4.22%)
Oct 11, 2024 0.9050 0.9200 0.8404 0.8599 317,904 -0.06(-6.62%)
Oct 10, 2024 0.9425 0.9447 0.9000 0.9209 102,195 -0.00(-0.17%)
Oct 09, 2024 1.000 1.040 0.9200 0.9225 252,013 -0.08(-7.75%)
Oct 08, 2024 1.030 1.030 1.000 1.000 154,863 -0.03(-2.91%)
Oct 07, 2024 1.060 1.100 1.010 1.030 114,405 -0.02(-1.90%)
Oct 04, 2024 1.100 1.110 1.050 1.050 231,163 -0.06(-5.41%)
Oct 03, 2024 1.030 1.110 0.9970 1.110 237,455 +0.11(+11.33%)
Oct 02, 2024 1.060 1.070 0.9600 0.9970 246,600 -0.03(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.