Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resonate Blends Inc (OP: KOAN )

0.0305 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 6, 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 (%)
Apr 29, 2022 0.0900 0 +0.01(+12.50%)
Apr 28, 2022 0.0801 0.0801 0.0800 0.0800 28,935 -0.01(-11.11%)
Apr 25, 2022 0.0900 0 -0.02(-21.67%)
Apr 18, 2022 0.1149 0 +0.00(+0.00%)
Apr 14, 2022 0.1150 0.1188 0.1113 0.1149 17,165 -0.01(-4.25%)
Apr 12, 2022 0.1200 0 +0.00(+4.35%)
Apr 11, 2022 0.1151 0.1200 0.1150 0.1150 59,799 -0.00(-2.21%)
Apr 08, 2022 0.1200 0.1288 0.1150 0.1176 109,299 -0.00(-2.81%)
Apr 07, 2022 0.1150 0.1210 0.1150 0.1210 29,175 +0.01(+9.80%)
Apr 06, 2022 0.1002 0.1392 0.1002 0.1102 8,220 -0.02(-15.03%)
Apr 04, 2022 0.1297 1 -0.00(-3.43%)
Mar 31, 2022 0.1343 0 -0.01(-3.87%)
Mar 30, 2022 0.1397 0.1397 0.1397 0.1397 132 -0.00(-0.14%)
Mar 29, 2022 0.1399 0.1399 0.1399 0.1399 648 +0.02(+21.65%)
Mar 28, 2022 0.1100 0.1150 0.1100 0.1150 11,260 -0.01(-9.16%)
Mar 25, 2022 0.1183 0.1266 0.1183 0.1266 17,500 +0.00(+0.00%)
Mar 24, 2022 0.1266 0.1266 0.1266 0.1266 1,500 +0.00(+0.08%)
Mar 21, 2022 0.1265 82 +0.00(+0.00%)
Mar 18, 2022 0.1265 0.1265 0.1265 0.1265 2,500 -0.00(-0.16%)
Mar 17, 2022 0.1266 0.1267 0.1266 0.1267 2,657 -0.00(-0.08%)
Mar 16, 2022 0.1089 0.1268 0.1089 0.1268 9,001 +0.01(+7.91%)
Mar 11, 2022 0.1175 0 +0.03(+30.56%)
Mar 10, 2022 0.0925 0.0925 0.0900 0.0900 10,116 -0.02(-18.40%)
Mar 09, 2022 0.1309 0.1309 0.1099 0.1103 4,800 -0.02(-15.80%)
Mar 08, 2022 0.1000 0.1310 0.1000 0.1310 7,930 +0.03(+29.70%)
Mar 07, 2022 0.1074 0.1074 0.1010 0.1010 400 +0.02(+18.68%)
Mar 04, 2022 0.0860 0.0860 0.0851 0.0851 52,973 -0.03(-22.71%)
Mar 01, 2022 0.1101 0 -0.03(-21.24%)
Feb 28, 2022 0.1398 0.1398 0.1398 0.1398 3,000 +0.02(+18.88%)
Feb 24, 2022 0.1176 1 -0.01(-6.00%)
Feb 23, 2022 0.1399 0.1399 0.1102 0.1251 7,300 +0.01(+13.52%)
Feb 22, 2022 0.1103 0.1104 0.1102 0.1102 21,017 +0.00(+0.00%)
Feb 18, 2022 0.1102 0 -0.01(-8.40%)
Feb 17, 2022 0.1207 0.1301 0.1202 0.1203 15,200 +0.00(+0.08%)
Feb 15, 2022 0.1202 15 -0.04(-24.78%)
Feb 14, 2022 0.1598 0.1599 0.1598 0.1598 4,556 +0.01(+6.60%)
Feb 11, 2022 0.1501 0.1600 0.1101 0.1499 125,586 -0.02(-11.88%)
Feb 10, 2022 0.1701 0.1701 0.1700 0.1701 25,225 -0.02(-8.65%)
Feb 09, 2022 0.1899 0.1899 0.1862 0.1862 18,557 +0.01(+3.44%)
Feb 04, 2022 0.1800 0 -0.00(-0.99%)
Feb 03, 2022 0.1589 0.1818 0.1589 0.1818 71,990 +0.01(+3.89%)
Feb 02, 2022 0.1899 0.1899 0.1750 0.1750 1,317 +0.03(+23.59%)
Jan 31, 2022 0.1416 0 -0.09(-38.43%)
Jan 26, 2022 0.2300 15 +0.00(+0.00%)
Jan 25, 2022 0.2300 0.2300 0.2300 0.2300 150 +0.05(+27.78%)
Jan 24, 2022 0.1800 0.1800 0.1800 0.1800 1,399 -0.00(-2.17%)
Jan 21, 2022 0.2250 0.2395 0.1840 0.1840 12,001 -0.03(-13.41%)
Jan 20, 2022 0.2200 0.2399 0.2125 0.2125 10,500 -0.01(-3.41%)
Jan 18, 2022 0.2200 25 -0.03(-11.96%)
Jan 13, 2022 0.2499 0 +0.02(+8.14%)
Jan 12, 2022 0.2402 0.2402 0.2311 0.2311 25,000 -0.01(-3.75%)
Jan 11, 2022 0.2402 0.2899 0.2401 0.2401 43,834 +0.00(+0.00%)
Jan 10, 2022 0.2729 0.2729 0.2401 0.2401 35,122 -0.03(-11.57%)
Jan 07, 2022 0.3000 0.3000 0.2701 0.2715 31,157 -0.03(-10.98%)
Jan 04, 2022 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Jan 03, 2022 0.2850 0.2850 0.2850 0.2850 913 -0.05(-16.15%)
Dec 31, 2021 0.2801 0.3399 0.2700 0.3399 26,897 +0.06(+21.35%)
Dec 30, 2021 0.2801 0.2801 0.2801 0.2801 9,200 -0.02(-6.63%)
Dec 29, 2021 0.3000 0.3000 0.2900 0.3000 19,325 +0.02(+7.07%)
Dec 28, 2021 0.2802 0.2802 0.2802 0.2802 3,001 -0.02(-6.60%)
Dec 23, 2021 0.3000 0.3000 0.3000 24 -0.04(-12.54%)
Dec 22, 2021 0.3000 0.3530 0.3000 0.3430 2,800 -0.01(-3.98%)
Dec 21, 2021 0.3224 0.3574 0.2900 0.3572 21,840 +0.08(+27.53%)
Dec 20, 2021 0.2801 0.3696 0.2801 0.2801 461 -0.00(-0.04%)
Dec 17, 2021 0.2802 0.2802 0.2802 0.2802 434 -0.09(-25.22%)
Dec 16, 2021 0.3747 0.3780 0.2810 0.3747 5,450 +0.04(+13.61%)
Dec 15, 2021 0.3299 0.3298 0.3298 0.3298 2,160 -0.05(-12.94%)
Dec 13, 2021 0.3788 0.3788 0.3788 0 +0.00(+0.00%)
Dec 10, 2021 0.3788 0.3788 0.3788 0.3788 1,040 +0.05(+15.21%)
Dec 08, 2021 0.3288 0.3288 0.3288 0 -0.05(-13.45%)
Dec 07, 2021 0.3796 0.3799 0.2661 0.3799 3,975 +0.00(+0.00%)
Dec 06, 2021 0.3800 0.3800 0.2651 0.3799 14,097 +0.11(+40.70%)
Dec 03, 2021 0.3846 0.3846 0.2651 0.2700 4,393 +0.05(+22.12%)
Dec 02, 2021 0.3011 0.3110 0.2211 0.2211 20,279 -0.17(-43.29%)
Dec 01, 2021 0.3010 0.3899 0.3010 0.3899 1,100 +0.00(+0.00%)
Nov 30, 2021 0.3499 0.3899 0.3255 0.3899 14,219 +0.04(+11.43%)
Nov 29, 2021 0.3372 0.3499 0.3020 0.3499 15,587 -0.00(-0.03%)
Nov 26, 2021 0.3898 0.3900 0.3500 0.3500 18,555 -0.02(-5.38%)
Nov 24, 2021 0.3699 0.3699 0.3699 0.3699 321 -0.00(-0.03%)
Nov 23, 2021 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.14%)
Nov 19, 2021 0.3695 0.3695 0.3695 3 -0.00(-0.78%)
Nov 17, 2021 0.3724 0.3724 0.3724 0 +0.06(+19.17%)
Nov 16, 2021 0.2621 0.3599 0.2621 0.3125 20,010 +0.01(+2.46%)
Nov 15, 2021 0.3174 0.3575 0.2655 0.3050 2,021 -0.04(-12.38%)
Nov 12, 2021 0.3394 0.3481 0.2855 0.3481 46,382 +0.03(+8.95%)
Nov 11, 2021 0.3105 0.3498 0.2120 0.3195 23,282 +0.02(+6.86%)
Nov 09, 2021 0.2790 0.2990 0.2790 0.2990 13,202 +0.01(+3.14%)
Nov 08, 2021 0.3141 0.3220 0.2002 0.2899 16,775 -0.02(-7.70%)
Nov 05, 2021 0.3271 0.3520 0.3141 0.3141 21,426 -0.04(-10.26%)
Nov 03, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 02, 2021 0.3500 0.3500 0.3300 0.3300 54,689 -0.02(-5.71%)
Nov 01, 2021 0.3500 0.3500 0.3500 0.3500 302 -0.02(-5.41%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 725 -0.03(-7.45%)
Oct 27, 2021 0.3998 0.3998 0.3998 54 -0.01(-2.49%)
Oct 25, 2021 0.4100 0.4100 0.4100 4 +0.00(+0.02%)
Oct 22, 2021 0.3150 0.4100 0.3150 0.4099 2,396 +0.01(+2.47%)
Oct 21, 2021 0.4000 0.4000 0.4000 0.4000 911 -0.01(-2.44%)
Oct 20, 2021 0.4000 0.4100 0.3677 0.4100 23,470 +0.01(+2.50%)
Oct 19, 2021 0.4000 0.4200 0.3635 0.4000 50,227 +0.03(+7.76%)
Oct 18, 2021 0.3712 0.3712 0.3712 0.3712 30,102 -0.03(-7.18%)
Oct 15, 2021 0.3885 0.3999 0.3885 0.3999 23,130 +0.01(+2.91%)
Oct 14, 2021 0.3999 0.3999 0.3886 0.3886 5,234 -0.01(-1.47%)
Oct 13, 2021 0.3601 0.3944 0.3601 0.3944 225 +0.01(+2.57%)
Oct 12, 2021 0.3875 0.3875 0.3821 0.3845 13,932 +0.00(+1.21%)
Oct 11, 2021 0.3750 0.3999 0.3750 0.3799 5,126 +0.03(+8.51%)
Oct 08, 2021 0.3999 0.3999 0.3501 0.3501 5,327 -0.01(-1.57%)
Oct 07, 2021 0.3600 0.3610 0.3354 0.3557 21,679 +0.01(+3.46%)
Oct 05, 2021 0.3438 0.3438 0.3438 1 -0.04(-10.63%)
Oct 04, 2021 0.3140 0.3999 0.3140 0.3847 5,210 +0.01(+1.91%)
Oct 01, 2021 0.3936 0.3970 0.3140 0.3775 1,400 +0.04(+12.32%)
Sep 30, 2021 0.3995 0.3995 0.3361 0.3361 6,359 -0.01(-3.97%)
Sep 29, 2021 0.3680 0.3994 0.3500 0.3500 65,841 -0.02(-5.41%)
Sep 28, 2021 0.3690 0.3700 0.3690 0.3700 9,969 +0.00(+0.54%)
Sep 27, 2021 0.3680 0.3680 0.3680 0.3680 1,569 -0.03(-7.42%)
Sep 24, 2021 0.3680 0.3975 0.3680 0.3975 5,501 +0.03(+8.13%)
Sep 23, 2021 0.3677 0.3900 0.3676 0.3676 21,276 -0.02(-5.74%)
Sep 22, 2021 0.3994 0.3994 0.3676 0.3900 51,350 +0.00(+0.00%)
Sep 21, 2021 0.3360 0.3994 0.3360 0.3900 5,885 -0.01(-2.33%)
Sep 20, 2021 0.3900 0.3993 0.3900 0.3993 29,932 +0.01(+2.65%)
Sep 17, 2021 0.3993 0.3994 0.3662 0.3890 5,900 -0.00(-0.13%)
Sep 16, 2021 0.3995 0.3995 0.3560 0.3895 12,530 -0.00(-0.13%)
Sep 15, 2021 0.3810 0.3998 0.3810 0.3900 34,648 +0.01(+2.63%)
Sep 14, 2021 0.3875 0.3875 0.3701 0.3800 15,342 -0.01(-2.81%)
Sep 13, 2021 0.3923 0.3923 0.3701 0.3910 9,770 +0.01(+2.73%)
Sep 10, 2021 0.3806 0.3806 0.3806 0.3806 466 -0.01(-2.66%)
Sep 09, 2021 0.3700 0.3910 0.3700 0.3910 1,565 -0.02(-4.61%)
Sep 08, 2021 0.4000 0.4398 0.4000 0.4099 40,196 +0.03(+7.93%)
Sep 07, 2021 0.3901 0.4000 0.3701 0.3798 13,941 -0.02(-5.05%)
Sep 03, 2021 0.3999 0.4000 0.3999 0.4000 45,457 +0.00(+0.05%)
Sep 02, 2021 0.3999 0.3999 0.3702 0.3998 49,532 -0.00(-0.05%)
Sep 01, 2021 0.4440 0.4440 0.3701 0.4000 24,042 +0.00(+1.14%)
Aug 31, 2021 0.3900 0.4000 0.3900 0.3955 28,665 +0.03(+6.83%)
Aug 30, 2021 0.3806 0.4000 0.3702 0.3702 40,048 -0.03(-7.45%)
Aug 27, 2021 0.4000 0.4000 0.3852 0.4000 23,500 -0.00(-0.02%)
Aug 25, 2021 0.4001 0.4001 0.4001 25 -0.02(-5.19%)
Aug 24, 2021 0.4220 0.4439 0.4000 0.4220 3,582 -0.02(-4.95%)
Aug 23, 2021 0.4000 0.4440 0.3900 0.4440 2,691 +0.03(+8.29%)
Aug 20, 2021 0.4001 0.4499 0.4001 0.4100 72,803 +0.01(+2.47%)
Aug 19, 2021 0.3900 0.4700 0.3900 0.4001 40,310 -0.05(-11.03%)
Aug 18, 2021 0.4100 0.4497 0.4100 0.4497 227 -0.00(-0.02%)
Aug 16, 2021 0.4498 0.4498 0.4498 4 -0.02(-3.89%)
Aug 13, 2021 0.3702 0.4680 0.3702 0.4680 244,443 -0.00(-0.40%)
Aug 12, 2021 0.4001 0.4699 0.4001 0.4699 18,478 +0.02(+5.60%)
Aug 11, 2021 0.4450 0.4450 0.3701 0.4450 47,683 +0.00(+0.00%)
Aug 10, 2021 0.4857 0.4857 0.4450 0.4450 15,305 -0.02(-5.32%)
Aug 09, 2021 0.4699 0.4700 0.4100 0.4700 89,804 +0.00(+0.02%)
Aug 06, 2021 0.4699 0.4699 0.4699 0.4699 100 +0.01(+2.17%)
Aug 05, 2021 0.4797 0.4797 0.4599 0.4599 2,177 +0.07(+17.62%)
Aug 04, 2021 0.4000 0.4000 0.3910 0.3910 10,531 -0.06(-13.11%)
Aug 03, 2021 0.4000 0.4790 0.4000 0.4500 34,699 +0.03(+7.14%)
Aug 02, 2021 0.4800 0.4889 0.4200 0.4200 34,718 +0.00(+0.00%)
Jul 30, 2021 0.3730 0.4200 0.3720 0.4200 10,372 -0.03(-6.67%)
Jul 29, 2021 0.3730 0.4898 0.3730 0.4500 1,913 +0.01(+1.12%)
Jul 28, 2021 0.4500 0.4690 0.4259 0.4450 50,824 +0.01(+1.14%)
Jul 27, 2021 0.4035 0.4400 0.4035 0.4400 4,301 +0.00(+0.00%)
Jul 26, 2021 0.4499 0.4500 0.4400 0.4400 60,700 -0.03(-6.18%)
Jul 23, 2021 0.4698 0.4698 0.4658 0.4690 24,803 +0.01(+1.98%)
Jul 22, 2021 0.4696 0.4696 0.3900 0.4599 11,491 -0.01(-2.07%)
Jul 21, 2021 0.4696 0.4696 0.3910 0.4696 10,386 +0.00(+0.00%)
Jul 20, 2021 0.4500 0.4696 0.3803 0.4696 10,350 -0.00(-0.04%)
Jul 19, 2021 0.4500 0.4698 0.3855 0.4698 7,408 +0.01(+2.17%)
Jul 16, 2021 0.4699 0.4699 0.4300 0.4598 11,072 -0.01(-1.94%)
Jul 15, 2021 0.4400 0.4995 0.4400 0.4689 72,180 +0.02(+4.20%)
Jul 14, 2021 0.4444 0.4600 0.4444 0.4500 83,736 +0.01(+1.26%)
Jul 13, 2021 0.4400 0.4699 0.4400 0.4444 11,910 -0.04(-8.35%)
Jul 12, 2021 0.4500 0.4849 0.4500 0.4849 21,262 +0.01(+1.04%)
Jul 09, 2021 0.4700 0.4799 0.4360 0.4799 17,031 +0.03(+6.64%)
Jul 08, 2021 0.4500 0.4600 0.4500 0.4500 9,599 -0.01(-1.10%)
Jul 07, 2021 0.4624 0.4624 0.4400 0.4550 4,744 +0.02(+3.41%)
Jul 06, 2021 0.4500 0.4624 0.3556 0.4400 3,299 -0.01(-2.22%)
Jul 02, 2021 0.4205 0.4500 0.4000 0.4500 11,358 +0.06(+15.09%)
Jul 01, 2021 0.3901 0.4400 0.3901 0.3910 6,241 -0.03(-6.93%)
Jun 30, 2021 0.4500 0.4500 0.3811 0.4201 20,032 +0.00(+1.11%)
Jun 29, 2021 0.4653 0.4748 0.4019 0.4155 135,868 -0.06(-12.53%)
Jun 28, 2021 0.4750 0.4875 0.4501 0.4750 71,645 -0.01(-1.06%)
Jun 25, 2021 0.4655 0.5000 0.4510 0.4801 23,657 -0.02(-3.98%)
Jun 24, 2021 0.5100 0.5200 0.5000 0.5000 19,623 +0.01(+2.04%)
Jun 23, 2021 0.5099 0.5100 0.4900 0.4900 89,562 -0.02(-3.92%)
Jun 22, 2021 0.5200 0.5200 0.4801 0.5100 10,739 +0.01(+2.00%)
Jun 21, 2021 0.5100 0.5100 0.4587 0.5000 3,617 +0.00(+0.08%)
Jun 18, 2021 0.4995 0.5048 0.4896 0.4996 27,099 +0.00(+0.02%)
Jun 17, 2021 0.5200 0.5200 0.4895 0.4995 11,066 -0.00(-0.06%)
Jun 16, 2021 0.4601 0.4998 0.4601 0.4998 17,238 -0.00(-0.02%)
Jun 15, 2021 0.4401 0.4999 0.4401 0.4999 43,733 -0.01(-1.79%)
Jun 14, 2021 0.5000 0.5110 0.4555 0.5090 15,915 -0.01(-2.12%)
Jun 11, 2021 0.5144 0.5288 0.5000 0.5200 21,832 +0.02(+4.00%)
Jun 10, 2021 0.5299 0.5299 0.5000 0.5000 4,650 -0.03(-5.64%)
Jun 09, 2021 0.5699 0.5699 0.5000 0.5299 11,214 +0.03(+5.98%)
Jun 08, 2021 0.5598 0.5598 0.4850 0.5000 32,004 -0.07(-11.88%)
Jun 07, 2021 0.5200 0.5798 0.4510 0.5674 16,941 +0.03(+5.07%)
Jun 04, 2021 0.5800 0.5800 0.4110 0.5400 12,068 -0.02(-3.55%)
Jun 03, 2021 0.4954 0.5899 0.4908 0.5599 24,757 +0.05(+9.78%)
Jun 02, 2021 0.5699 0.5699 0.5100 0.5100 11,918 +0.01(+2.02%)
Jun 01, 2021 0.4950 0.5998 0.4306 0.4999 79,582 +0.03(+6.34%)
May 28, 2021 0.5700 0.6000 0.4337 0.4701 175,884 -0.12(-20.32%)
May 27, 2021 0.6700 0.6700 0.5800 0.5900 83,456 +0.01(+0.85%)
May 26, 2021 0.5352 0.6000 0.5198 0.5850 134,185 +0.07(+14.66%)
May 25, 2021 0.4495 0.5900 0.4490 0.5102 168,602 +0.06(+13.40%)
May 24, 2021 0.3500 0.4500 0.3500 0.4499 117,879 +0.11(+32.32%)
May 21, 2021 0.3993 0.3993 0.2901 0.3400 51,530 -0.05(-12.80%)
May 20, 2021 0.3300 0.3993 0.2910 0.3899 39,041 +0.05(+14.68%)
May 19, 2021 0.3200 0.3499 0.3200 0.3400 45,190 +0.00(+0.00%)
May 18, 2021 0.3400 0.3400 0.3400 0.3400 11,173 -0.01(-2.30%)
May 17, 2021 0.2285 0.3599 0.2285 0.3480 85,930 +0.01(+2.35%)
May 14, 2021 0.3599 0.3599 0.3250 0.3400 27,207 -0.01(-4.23%)
May 13, 2021 0.3550 0.3550 0.3550 0.3550 277 -0.02(-5.21%)
May 12, 2021 0.3036 0.3749 0.2555 0.3745 17,445 +0.08(+29.00%)
May 11, 2021 0.3600 0.3601 0.2301 0.2903 100,883 -0.11(-27.41%)
May 10, 2021 0.3899 0.3999 0.3760 0.3999 18,595 -0.00(-0.03%)
May 07, 2021 0.3756 0.4000 0.3756 0.4000 974 +0.00(+0.05%)
May 06, 2021 0.3611 0.3999 0.3611 0.3998 42,660 +0.01(+2.51%)
May 05, 2021 0.4445 0.4445 0.3627 0.3900 58,612 -0.03(-7.12%)
May 04, 2021 0.3670 0.4199 0.3540 0.4199 75,388 +0.05(+15.01%)
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.