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

Resonate Blends Inc (OP: KOAN )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 30, 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 28, 2023 0.0372 0.0537 0.0372 0.0535 35,997 -0.00(-0.74%)
Apr 27, 2023 0.0435 0.0539 0.0435 0.0539 400 +0.02(+85.86%)
Apr 26, 2023 0.0290 0.0290 0.0290 0.0290 501 -0.01(-22.04%)
Apr 21, 2023 0.0372 1 +0.00(+0.00%)
Apr 11, 2023 0.0372 0 -0.02(-34.04%)
Mar 31, 2023 0.0564 0 +0.02(+53.68%)
Mar 28, 2023 0.0367 0 +0.00(+0.00%)
Mar 27, 2023 0.0367 0.0367 0.0367 0.0367 10,000 +0.00(+0.00%)
Mar 22, 2023 0.0367 40 -0.01(-16.21%)
Mar 21, 2023 0.0438 0.0438 0.0438 0.0438 101 +0.00(+9.50%)
Mar 17, 2023 0.0400 1 -0.02(-30.07%)
Mar 10, 2023 0.0572 0 +0.02(+63.43%)
Mar 09, 2023 0.0350 0.0350 0.0350 0.0350 925 +0.01(+16.67%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 2,800 -0.03(-49.15%)
Mar 07, 2023 0.0590 0.0590 0.0590 0.0590 125 +0.03(+94.72%)
Feb 27, 2023 0.0303 0 +0.00(+18.82%)
Feb 22, 2023 0.0255 0 +0.00(+14.35%)
Feb 16, 2023 0.0223 0 -0.02(-44.39%)
Feb 10, 2023 0.0401 0 -0.01(-19.80%)
Feb 07, 2023 0.0500 0 -0.01(-23.08%)
Feb 03, 2023 0.0650 0 +0.01(+30.00%)
Feb 01, 2023 0.0500 10 -0.02(-28.06%)
Jan 30, 2023 0.0695 0 +0.02(+39.00%)
Jan 27, 2023 0.0692 0.0694 0.0500 0.0500 4,600 +0.03(+176.24%)
Jan 25, 2023 0.0181 37 -0.03(-58.58%)
Jan 20, 2023 0.0437 10 -0.02(-32.77%)
Jan 18, 2023 0.0650 0 -0.00(-5.80%)
Jan 13, 2023 0.0690 0 -0.00(-0.29%)
Jan 12, 2023 0.0692 0.0692 0.0692 0.0692 250 +0.01(+14.00%)
Jan 11, 2023 0.0450 0.0607 0.0450 0.0607 108,085 +0.02(+34.89%)
Jan 09, 2023 0.0450 0 +0.01(+38.46%)
Dec 30, 2022 0.0325 50 +0.00(+0.00%)
Dec 29, 2022 0.0466 0.0466 0.0325 0.0325 1,000 -0.01(-18.55%)
Dec 23, 2022 0.0399 0 -0.00(-0.25%)
Dec 20, 2022 0.0400 1 +0.01(+18.34%)
Dec 19, 2022 0.0338 0.0338 0.0338 0.0338 10,101 -0.01(-20.66%)
Dec 09, 2022 0.0426 0 -0.01(-23.79%)
Dec 08, 2022 0.0559 0.0559 0.0559 0.0559 101 +0.02(+67.87%)
Nov 29, 2022 0.0333 0 +0.00(+1.52%)
Nov 28, 2022 0.0328 0.0328 0.0328 0.0328 6,000 -0.03(-44.41%)
Nov 23, 2022 0.0590 0 +0.00(+0.00%)
Nov 18, 2022 0.0590 0 +0.00(+0.00%)
Nov 14, 2022 0.0590 0 +0.01(+29.67%)
Nov 01, 2022 0.0455 0 -0.01(-19.33%)
Oct 27, 2022 0.0564 0 -0.01(-12.29%)
Oct 21, 2022 0.0643 0 +0.03(+83.19%)
Oct 18, 2022 0.0351 0 -0.03(-49.79%)
Oct 17, 2022 0.0699 0.0699 0.0699 0.0699 1,300 +0.02(+39.80%)
Oct 13, 2022 0.0500 0 +0.02(+60.77%)
Oct 05, 2022 0.0311 0 -0.01(-30.89%)
Sep 29, 2022 0.0450 20 +0.00(+5.88%)
Sep 22, 2022 0.0425 0 +0.01(+35.35%)
Sep 21, 2022 0.0314 0.0314 0.0314 0.0314 1,538 +0.00(+0.00%)
Sep 20, 2022 0.0314 0.0314 0.0314 0.0314 9,000 -0.03(-50.00%)
Sep 19, 2022 0.0401 0.0628 0.0350 0.0628 41,101 +0.01(+25.60%)
Sep 16, 2022 0.0450 0.0500 0.0450 0.0500 15,600 +0.01(+24.69%)
Sep 15, 2022 0.0401 0.0416 0.0401 0.0401 7,853 -0.00(-10.89%)
Sep 14, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+2.74%)
Sep 13, 2022 0.0450 0.0450 0.0438 0.0438 40,001 -0.00(-2.67%)
Sep 09, 2022 0.0450 0 +0.00(+0.00%)
Sep 08, 2022 0.0351 0.0500 0.0250 0.0450 117,854 +0.00(+12.50%)
Sep 06, 2022 0.0400 0 +0.00(+0.00%)
Sep 01, 2022 0.0400 0 +0.00(+0.00%)
Aug 29, 2022 0.0400 0 +0.00(+0.00%)
Aug 26, 2022 0.0330 0.0400 0.0330 0.0400 52,600 -0.00(-11.11%)
Aug 25, 2022 0.0403 0.0699 0.0380 0.0450 275,014 -0.01(-10.00%)
Aug 22, 2022 0.0500 0 -0.00(-9.09%)
Aug 16, 2022 0.0550 0 -0.02(-24.14%)
Aug 15, 2022 0.0650 0.0799 0.0650 0.0725 2,625 -0.01(-9.38%)
Aug 10, 2022 0.0800 0 +0.01(+7.82%)
Aug 09, 2022 0.0742 0.0742 0.0742 0.0742 7,501 +0.02(+34.91%)
Aug 08, 2022 0.0550 0.0550 0.0550 0.0550 4,000 -0.02(-27.25%)
Aug 03, 2022 0.0756 67 +0.02(+25.79%)
Aug 01, 2022 0.0601 1 -0.01(-19.87%)
Jul 26, 2022 0.0750 0 -0.01(-16.48%)
Jul 25, 2022 0.0601 0.0898 0.0601 0.0898 1,150 -0.00(-0.11%)
Jul 22, 2022 0.0601 0.0899 0.0601 0.0899 535 -0.00(-0.11%)
Jul 21, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.22%)
Jul 19, 2022 0.0898 1 -0.00(-0.22%)
Jul 13, 2022 0.0900 0 +0.02(+38.46%)
Jul 11, 2022 0.0650 0 -0.01(-7.14%)
Jul 07, 2022 0.0700 0 -0.02(-24.73%)
Jul 01, 2022 0.0930 0 +0.02(+36.36%)
Jun 30, 2022 0.0682 0.0682 0.0682 0.0682 1,264 -0.01(-14.75%)
Jun 24, 2022 0.0800 0 +0.00(+0.00%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 22, 2022 0.0800 0.0800 0.0800 0.0800 4,000 -0.02(-19.92%)
Jun 21, 2022 0.0999 0.1000 0.0999 0.0999 4,000 +0.00(+0.00%)
Jun 03, 2022 0.0999 0 +0.02(+33.02%)
Jun 01, 2022 0.0751 22 -0.04(-36.78%)
May 31, 2022 0.0751 0.1188 0.0751 0.1188 1,200 +0.02(+18.80%)
May 27, 2022 0.1000 0.1000 0.1000 0.1000 5,001 +0.00(+0.00%)
May 26, 2022 0.0720 0.1000 0.0720 0.1000 1,235 -0.01(-9.83%)
May 19, 2022 0.1109 0 +0.04(+58.43%)
May 18, 2022 0.0905 0.0905 0.0700 0.0700 1,550 -0.03(-30.00%)
May 17, 2022 0.0910 0.1000 0.0910 0.1000 2,000 +0.02(+29.03%)
May 16, 2022 0.0775 0.0775 0.0775 0.0775 1,085 +0.00(+0.00%)
May 13, 2022 0.1000 0.1000 0.0775 0.0775 6,000 +0.01(+10.71%)
May 12, 2022 0.0700 0.0700 0.0700 0.0700 5,001 -0.01(-12.50%)
May 10, 2022 0.0800 5 -0.01(-7.30%)
May 06, 2022 0.0863 111 +0.01(+7.74%)
May 04, 2022 0.0801 0 -0.02(-19.90%)
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.