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

Kaival Brands Innovations Group (OP: KAVL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 1.110 1.270 1.060 1.190 414,500 +0.09(+8.18%)
Jan 28, 2021 1.170 1.205 0.9900 1.100 519,226 -0.10(-8.33%)
Jan 27, 2021 1.400 1.400 1.150 1.200 665,781 -0.11(-8.40%)
Jan 26, 2021 1.050 1.310 1.040 1.310 1,038,904 +0.27(+25.96%)
Jan 25, 2021 0.8400 1.180 0.8300 1.040 1,343,918 +0.20(+23.81%)
Jan 22, 2021 0.7500 0.8400 0.7200 0.8400 839,600 +0.11(+15.07%)
Jan 21, 2021 0.8095 0.8095 0.7200 0.7300 364,540 -0.04(-5.19%)
Jan 20, 2021 0.7300 0.7800 0.6900 0.7700 534,527 +0.08(+11.59%)
Jan 19, 2021 0.7200 0.7790 0.6393 0.6900 478,989 -0.01(-1.43%)
Jan 15, 2021 0.7800 0.7950 0.6800 0.7000 396,600 -0.05(-6.67%)
Jan 14, 2021 0.8490 0.8500 0.7100 0.7500 479,067 -0.05(-6.24%)
Jan 13, 2021 0.8200 0.8500 0.7050 0.7999 499,156 -0.02(-2.45%)
Jan 12, 2021 0.8798 0.8798 0.7600 0.8200 622,570 +0.04(+5.13%)
Jan 11, 2021 0.6600 0.7800 0.6300 0.7800 826,724 +0.15(+23.81%)
Jan 08, 2021 0.6099 0.7000 0.5825 0.6300 734,200 +0.04(+5.88%)
Jan 07, 2021 0.5553 0.6000 0.5010 0.5950 740,199 +0.05(+9.37%)
Jan 06, 2021 0.4311 0.7000 0.4220 0.5440 1,457,307 +0.11(+26.51%)
Jan 05, 2021 0.4600 0.4600 0.4250 0.4300 188,592 +0.00(+0.00%)
Jan 04, 2021 0.4211 0.4700 0.4211 0.4300 119,781 +0.00(+0.00%)
Dec 31, 2020 0.4300 0.4300 0.4300 95,069 -0.02(-4.44%)
Dec 30, 2020 0.4500 0.5000 0.4400 0.4500 95,069 -0.01(-2.17%)
Dec 29, 2020 0.4450 0.5000 0.4400 0.4600 131,846 +0.02(+4.55%)
Dec 28, 2020 0.4500 0.4880 0.4113 0.4400 218,617 -0.04(-8.33%)
Dec 24, 2020 0.4600 0.5000 0.4500 0.4800 101,000 +0.01(+2.13%)
Dec 23, 2020 0.3900 0.5100 0.3900 0.4700 370,709 +0.08(+20.51%)
Dec 22, 2020 0.4140 0.4190 0.3900 0.3900 320,140 -0.03(-6.92%)
Dec 21, 2020 0.4150 0.4499 0.3800 0.4190 247,430 -0.01(-1.46%)
Dec 18, 2020 0.4499 0.4499 0.4000 0.4252 111,100 -0.00(-1.12%)
Dec 17, 2020 0.4000 0.4710 0.4000 0.4300 257,569 +0.03(+7.50%)
Dec 16, 2020 0.3850 0.4100 0.3750 0.4000 161,847 +0.01(+2.56%)
Dec 15, 2020 0.4101 0.4101 0.3820 0.3900 100,305 -0.01(-2.50%)
Dec 14, 2020 0.4183 0.4250 0.3800 0.4000 195,712 -0.03(-6.98%)
Dec 11, 2020 0.3838 0.4500 0.3700 0.4300 179,900 +0.06(+17.65%)
Dec 10, 2020 0.4200 0.4200 0.3655 0.3655 78,684 -0.05(-11.07%)
Dec 09, 2020 0.4700 0.4700 0.4101 0.4110 44,406 -0.07(-14.38%)
Dec 08, 2020 0.4000 0.5000 0.3900 0.4800 279,769 +0.08(+20.00%)
Dec 07, 2020 0.3840 0.4300 0.3700 0.4000 207,391 +0.03(+8.11%)
Dec 04, 2020 0.3800 0.3800 0.3400 0.3700 247,900 -0.01(-2.12%)
Dec 03, 2020 0.3980 0.3980 0.3600 0.3780 124,943 -0.02(-5.03%)
Dec 02, 2020 0.3900 0.4300 0.3600 0.3980 203,602 +0.01(+2.05%)
Dec 01, 2020 0.4610 0.5000 0.3410 0.3900 252,690 -0.09(-18.75%)
Nov 30, 2020 0.5195 0.5195 0.4490 0.4800 257,611 -0.02(-4.00%)
Nov 27, 2020 0.6000 0.6000 0.5000 0.5000 207,600 -0.09(-15.25%)
Nov 25, 2020 0.5800 0.6160 0.5700 0.5900 150,700 +0.01(+1.72%)
Nov 24, 2020 0.6495 0.6495 0.5400 0.5800 197,152 -0.05(-7.94%)
Nov 23, 2020 0.6400 0.6700 0.4500 0.6300 337,297 +0.06(+10.51%)
Nov 20, 2020 0.4675 0.5701 0.4510 0.5701 314,900 +0.11(+22.60%)
Nov 19, 2020 0.3550 0.4650 0.3500 0.4650 640,562 +0.11(+29.17%)
Nov 18, 2020 0.3600 0.3790 0.3400 0.3600 132,775 +0.00(+0.56%)
Nov 17, 2020 0.3300 0.3600 0.3100 0.3580 166,856 +0.03(+8.48%)
Nov 16, 2020 0.3700 0.3700 0.3210 0.3300 64,025 +0.01(+2.17%)
Nov 13, 2020 0.3950 0.3950 0.3030 0.3230 63,300 -0.05(-12.94%)
Nov 12, 2020 0.3000 0.3710 0.2921 0.3710 251,816 +0.08(+26.19%)
Nov 11, 2020 0.3300 0.3350 0.2940 0.2940 123,275 -0.03(-8.13%)
Nov 10, 2020 0.2570 0.3350 0.2393 0.3200 412,168 +0.08(+33.28%)
Nov 09, 2020 0.2541 0.2680 0.2283 0.2401 204,960 -0.03(-10.41%)
Nov 06, 2020 0.3000 0.3000 0.2400 0.2680 192,100 -0.02(-7.59%)
Nov 05, 2020 0.3100 0.3100 0.2725 0.2900 133,348 -0.03(-8.81%)
Nov 04, 2020 0.3280 0.3280 0.3000 0.3180 99,832 -0.01(-3.05%)
Nov 03, 2020 0.3235 0.3280 0.3050 0.3280 52,981 +0.03(+8.61%)
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.