Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Resonate Blends Inc (OP: KOAN )

0.0252 -0.0053 (-17.38%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 7, 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 31, 2020 0.1200 0.1200 0.1200 32,941 -0.02(-14.29%)
Dec 30, 2020 0.1405 0.1450 0.1101 0.1400 32,941 +0.00(+0.00%)
Dec 29, 2020 0.1450 0.1500 0.1237 0.1400 45,520 -0.01(-6.60%)
Dec 28, 2020 0.1300 0.1499 0.1252 0.1499 53,718 -0.00(-0.07%)
Dec 24, 2020 0.1598 0.1598 0.1269 0.1500 2,600 -0.01(-6.19%)
Dec 23, 2020 0.1581 0.1599 0.1581 0.1599 1,205 +0.01(+6.60%)
Dec 22, 2020 0.1350 0.1500 0.1267 0.1500 82,776 +0.00(+0.00%)
Dec 21, 2020 0.1500 0.1500 0.1500 0.1500 15,061 -0.01(-6.25%)
Dec 18, 2020 0.1950 0.2000 0.1500 0.1600 18,500 -0.01(-5.83%)
Dec 17, 2020 0.1500 0.1699 0.1450 0.1699 49,747 +0.02(+13.27%)
Dec 16, 2020 0.1367 0.1500 0.1367 0.1500 770 +0.00(+0.00%)
Dec 15, 2020 0.1500 0.1500 0.1400 0.1500 11,216 -0.02(-9.09%)
Dec 14, 2020 0.1500 0.1699 0.1411 0.1650 123,736 -0.01(-2.94%)
Dec 11, 2020 0.1800 0.1800 0.1410 0.1700 15,300 -0.01(-5.56%)
Dec 10, 2020 0.1550 0.1800 0.1343 0.1800 60,730 +0.02(+12.15%)
Dec 09, 2020 0.1700 0.1700 0.1500 0.1605 6,950 +0.01(+3.55%)
Dec 08, 2020 0.1450 0.1550 0.1450 0.1550 630 +0.01(+3.33%)
Dec 07, 2020 0.1642 0.1642 0.1500 0.1500 1,349 -0.02(-11.76%)
Dec 04, 2020 0.1500 0.1700 0.1350 0.1700 5,300 +0.02(+15.25%)
Dec 03, 2020 0.1500 0.1500 0.1210 0.1475 2,508 -0.00(-1.67%)
Dec 02, 2020 0.1500 0.1500 0.1080 0.1500 22,076 +0.00(+0.00%)
Dec 01, 2020 0.1600 0.1900 0.1500 0.1500 27,568 +0.00(+0.00%)
Nov 30, 2020 0.1599 0.1599 0.1325 0.1500 34,428 +0.05(+50.00%)
Nov 27, 2020 0.1690 0.1690 0.1000 0.1000 5,100 -0.06(-37.46%)
Nov 25, 2020 0.1300 0.1599 0.1300 0.1599 11,000 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1599 0.1300 0.1599 910 +0.01(+6.60%)
Nov 23, 2020 0.1350 0.1500 0.1150 0.1500 19,502 +0.01(+11.11%)
Nov 20, 2020 0.1010 0.1350 0.1010 0.1350 1,200 +0.00(+0.00%)
Nov 19, 2020 0.1345 0.1350 0.1101 0.1350 54,441 +0.01(+3.93%)
Nov 18, 2020 0.0990 0.1299 0.0980 0.1299 77,616 +0.03(+29.90%)
Nov 17, 2020 0.0808 0.1000 0.0808 0.1000 5,690 -0.00(-0.99%)
Nov 16, 2020 0.1010 0.1020 0.1010 0.1010 12,792 +0.00(+1.00%)
Nov 13, 2020 0.1000 0.1020 0.1000 0.1000 82,600 -0.00(-3.85%)
Nov 12, 2020 0.0903 0.1040 0.0903 0.1040 91,714 +0.01(+10.52%)
Nov 11, 2020 0.1045 0.1045 0.0903 0.0941 1,401 +0.00(+4.21%)
Nov 10, 2020 0.0900 0.1000 0.0900 0.0903 50,108 +0.00(+0.22%)
Nov 09, 2020 0.0950 0.0950 0.0900 0.0901 25,167 -0.00(-5.16%)
Nov 06, 2020 0.0950 0.0950 0.0900 0.0950 11,200 -0.00(-4.81%)
Nov 05, 2020 0.0867 0.0998 0.0867 0.0998 3,100 -0.00(-0.10%)
Nov 04, 2020 0.0903 0.0999 0.0903 0.0999 2,765 +0.00(+0.00%)
Nov 03, 2020 0.0947 0.0999 0.0925 0.0999 12,000 +0.02(+23.95%)
Nov 02, 2020 0.1047 0.1047 0.0806 0.0806 4,490 -0.02(-23.02%)
Oct 29, 2020 0.1047 0.1047 0.1047 0 +0.01(+12.10%)
Oct 28, 2020 0.0821 0.0934 0.0821 0.0934 2,440 -0.01(-10.88%)
Oct 27, 2020 0.0928 0.1048 0.0879 0.1048 4,806 +0.01(+7.60%)
Oct 26, 2020 0.0900 0.0974 0.0900 0.0974 6,773 +0.01(+13.12%)
Oct 23, 2020 0.0861 0.0861 0.0861 0.0861 100 -0.02(-21.66%)
Oct 22, 2020 0.1099 0.1099 0.1099 114 +0.00(+0.00%)
Oct 21, 2020 0.0900 0.1099 0.0806 0.1099 16,370 +0.02(+19.46%)
Oct 20, 2020 0.0900 0.0920 0.0816 0.0920 48,899 +0.00(+2.34%)
Oct 19, 2020 0.0900 0.0925 0.0869 0.0899 17,200 +0.00(+5.64%)
Oct 16, 2020 0.0825 0.1050 0.0800 0.0851 121,600 -0.00(-5.44%)
Oct 15, 2020 0.0850 0.0900 0.0850 0.0900 55,955 +0.00(+0.00%)
Oct 14, 2020 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Oct 13, 2020 0.0900 0.0900 0.0780 0.0900 15,463 +0.00(+5.88%)
Oct 12, 2020 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Oct 09, 2020 0.0900 0.0925 0.0813 0.0900 21,400 +0.00(+0.00%)
Oct 08, 2020 0.0901 0.0999 0.0819 0.0900 239,699 -0.02(-16.67%)
Oct 07, 2020 0.1100 0.1166 0.1063 0.1080 51,148 +0.01(+5.88%)
Oct 06, 2020 0.1069 0.1160 0.0977 0.1020 226,633 -0.03(-24.11%)
Oct 05, 2020 0.1206 0.1344 0.1206 0.1344 1,699 +0.01(+9.71%)
Oct 02, 2020 0.1171 0.1227 0.1134 0.1225 60,700 -0.00(-0.65%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.