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 )

0.0325 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 (%)
Mar 31, 2021 0.4050 0.4400 0.3502 0.4000 139,134 +0.02(+3.90%)
Mar 30, 2021 0.3200 0.3999 0.3071 0.3850 157,801 +0.07(+20.31%)
Mar 29, 2021 0.3502 0.4200 0.3003 0.3200 142,962 -0.03(-8.62%)
Mar 26, 2021 0.4100 0.4100 0.3502 0.3502 67,100 -0.03(-7.87%)
Mar 25, 2021 0.4100 0.5200 0.3502 0.3801 48,963 -0.03(-7.32%)
Mar 24, 2021 0.5700 0.5700 0.4101 0.4101 42,816 -0.02(-5.72%)
Mar 23, 2021 0.5300 0.5699 0.4190 0.4350 38,835 +0.02(+6.07%)
Mar 22, 2021 0.3610 0.5999 0.3610 0.4101 278,945 +0.00(+0.00%)
Mar 19, 2021 0.6500 0.6999 0.3310 0.4101 161,600 -0.21(-33.85%)
Mar 18, 2021 0.6650 0.7490 0.5511 0.6200 49,002 +0.00(+0.00%)
Mar 17, 2021 0.8350 0.8350 0.5001 0.6200 220,056 -0.19(-23.46%)
Mar 16, 2021 0.9050 0.9300 0.8100 0.8100 150,550 -0.06(-6.90%)
Mar 15, 2021 0.8000 0.9200 0.7000 0.8700 130,738 +0.07(+8.75%)
Mar 12, 2021 0.7199 0.8000 0.6500 0.8000 132,700 +0.16(+25.00%)
Mar 11, 2021 0.4400 0.7750 0.4399 0.6400 255,694 +0.22(+52.38%)
Mar 10, 2021 0.4733 0.4800 0.4100 0.4200 47,750 -0.05(-10.70%)
Mar 09, 2021 0.3299 0.4750 0.3100 0.4703 139,784 +0.16(+51.76%)
Mar 08, 2021 0.3000 0.3099 0.2975 0.3099 72,368 +0.00(+0.00%)
Mar 05, 2021 0.2987 0.3099 0.2950 0.3099 63,900 +0.02(+6.86%)
Mar 04, 2021 0.2791 0.3100 0.2720 0.2900 45,599 -0.01(-3.33%)
Mar 03, 2021 0.3200 0.3300 0.2875 0.3000 160,118 +0.01(+4.35%)
Mar 02, 2021 0.2800 0.3000 0.2720 0.2875 111,217 +0.02(+5.70%)
Mar 01, 2021 0.2720 0.2900 0.2720 0.2720 122,467 +0.00(+0.00%)
Feb 26, 2021 0.2176 0.2899 0.2176 0.2720 58,000 -0.02(-7.77%)
Feb 25, 2021 0.2950 0.2950 0.2134 0.2949 38,563 -0.00(-0.03%)
Feb 24, 2021 0.3100 0.3100 0.2210 0.2950 73,399 +0.01(+5.36%)
Feb 23, 2021 0.2070 0.2899 0.2070 0.2800 71,159 +0.06(+27.21%)
Feb 22, 2021 0.2501 0.2899 0.2010 0.2201 114,122 -0.03(-12.00%)
Feb 19, 2021 0.2501 0.2750 0.2501 0.2501 37,200 +0.00(+0.00%)
Feb 18, 2021 0.2600 0.2799 0.2501 0.2501 37,431 -0.01(-5.62%)
Feb 17, 2021 0.3000 0.3000 0.2601 0.2650 140,111 -0.04(-14.21%)
Feb 16, 2021 0.2699 0.3090 0.2410 0.3089 212,194 +0.06(+23.56%)
Feb 12, 2021 0.2190 0.2890 0.2000 0.2500 159,900 +0.04(+16.28%)
Feb 11, 2021 0.2249 0.2250 0.1890 0.2150 113,851 +0.01(+2.43%)
Feb 10, 2021 0.1799 0.2249 0.1799 0.2099 197,372 +0.01(+5.00%)
Feb 09, 2021 0.2125 0.2125 0.1600 0.1999 73,079 +0.02(+11.06%)
Feb 08, 2021 0.2100 0.2200 0.1800 0.1800 82,095 -0.02(-7.93%)
Feb 05, 2021 0.1773 0.2197 0.1670 0.1955 148,300 +0.00(+0.31%)
Feb 04, 2021 0.1390 0.1949 0.1321 0.1949 197,737 +0.05(+30.81%)
Feb 03, 2021 0.1312 0.1499 0.1312 0.1490 46,759 +0.02(+13.57%)
Feb 02, 2021 0.1480 0.1480 0.1312 0.1312 2,810 -0.01(-8.25%)
Feb 01, 2021 0.1335 0.1480 0.1320 0.1430 28,010 +0.01(+9.16%)
Jan 29, 2021 0.1399 0.1499 0.1310 0.1310 87,600 +0.01(+10.08%)
Jan 28, 2021 0.1210 0.1374 0.1190 0.1190 96,543 -0.02(-13.39%)
Jan 27, 2021 0.1200 0.1500 0.1110 0.1374 204,108 +0.01(+10.54%)
Jan 26, 2021 0.1288 0.1288 0.1110 0.1243 139,724 +0.00(+2.98%)
Jan 25, 2021 0.1145 0.1398 0.1111 0.1207 55,330 +0.01(+4.96%)
Jan 22, 2021 0.1350 0.1373 0.1150 0.1150 10,200 -0.02(-16.61%)
Jan 21, 2021 0.1473 0.1473 0.1269 0.1379 1,899 +0.03(+22.58%)
Jan 20, 2021 0.1203 0.1429 0.1119 0.1125 126,728 -0.03(-18.42%)
Jan 19, 2021 0.1380 0.1626 0.1200 0.1379 26,394 +0.02(+18.17%)
Jan 15, 2021 0.1160 0.1369 0.1160 0.1167 178,700 -0.02(-16.94%)
Jan 14, 2021 0.1500 0.1649 0.1151 0.1405 617,197 -0.01(-6.27%)
Jan 13, 2021 0.1345 0.1695 0.1345 0.1499 69,269 +0.02(+17.57%)
Jan 12, 2021 0.1300 0.1300 0.1210 0.1275 13,870 +0.00(+2.00%)
Jan 11, 2021 0.1300 0.1503 0.1101 0.1250 352,966 -0.01(-7.41%)
Jan 08, 2021 0.1275 0.1350 0.1200 0.1350 72,400 +0.00(+2.82%)
Jan 07, 2021 0.1110 0.1399 0.1110 0.1313 3,358 -0.00(-2.74%)
Jan 06, 2021 0.1350 0.1400 0.1350 0.1350 26,710 +0.01(+3.85%)
Jan 05, 2021 0.1399 0.1399 0.1200 0.1300 40,923 -0.01(-7.14%)
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.