home / stock / kavl / kavl quote
Last: | $8.80 |
---|---|
Change Percent: | -19.96% |
Open: | $10.995 |
Close: | $8.80 |
High: | $10.995 |
Low: | $8.7027 |
Volume: | 22,807 |
Last Trade Date Time: | 07/29/2021 04:41:02 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.8 | $10.995 | $8.8 | $10.995 | $8.7027 | 22,807 | 07-29-2021 |
$0.8801 | $0.555 | $0.8801 | $0.97 | $0.53 | 1,056,491 | 07-19-2021 |
$0.55 | $0.57 | $0.55 | $0.6045 | $0.48 | 434,241 | 07-16-2021 |
$0.58 | $0.65 | $0.58 | $0.665 | $0.54 | 337,434 | 07-15-2021 |
$0.65 | $0.7447 | $0.65 | $0.7447 | $0.64 | 74,357 | 07-14-2021 |
$0.682 | $0.7 | $0.682 | $0.7494 | $0.6205 | 55,142 | 07-13-2021 |
$0.6403 | $0.7005 | $0.6403 | $0.7005 | $0.601 | 91,353 | 07-12-2021 |
$0.595 | $0.61 | $0.595 | $0.6573 | $0.5901 | 45,008 | 07-09-2021 |
$0.58 | $0.705 | $0.58 | $0.7382 | $0.58 | 196,752 | 07-08-2021 |
$0.69 | $0.8 | $0.69 | $0.8095 | $0.68 | 157,045 | 07-07-2021 |
$0.81 | $0.855 | $0.81 | $0.855 | $0.8001 | 64,507 | 07-06-2021 |
$0.85 | $0.855 | $0.85 | $0.875 | $0.8 | 50,796 | 07-05-2021 |
$0.85 | $0.855 | $0.85 | $0.875 | $0.8 | 50,796 | 07-02-2021 |
$0.85 | $0.75 | $0.85 | $0.85 | $0.75 | 165,079 | 07-01-2021 |
$0.7599 | $0.7125 | $0.7599 | $0.76 | $0.7 | 67,876 | 06-30-2021 |
$0.715 | $0.75 | $0.715 | $0.75 | $0.705 | 64,738 | 06-29-2021 |
$0.76 | $0.71 | $0.76 | $0.7757 | $0.71 | 61,303 | 06-28-2021 |
$0.7195 | $0.67 | $0.7195 | $0.7195 | $0.611 | 175,794 | 06-25-2021 |
$0.6725 | $0.71 | $0.6725 | $0.71 | $0.6495 | 53,473 | 06-24-2021 |
$0.71 | $0.795 | $0.71 | $0.795 | $0.65 | 297,804 | 06-23-2021 |
News, Short Squeeze, Breakout and More Instantly...
Kaival Brands Innovations Group Inc. Company Name:
KAVL Stock Symbol:
OTCMKTS Market:
Shares of Skillsoft Corp. (NASDAQ: SKIL) fell sharply during Tuesday’s session after the company reported mixed fourth-quarter financial res...
A look at the top 10 most actives in the United States Jaguar Health Inc. (JAGX) rose 50.1% to $0.1783 on volume of 599,794,977 shares WiSA Technologies Inc. (WISA) rose 248.6% to $6.1 on volume of 197,912,579 shares PROSHARES TRUST (SQQQ) rose 0.0% to $11.44 on volume of 182,001,060 shar...
Shares of Ultragenyx Pharmaceutical Inc. (NASDAQ: RARE) fell sharply during Monday’s session after the company revealed new data from the P...