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 UNCHANGED
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 (%)
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%)
May 03, 2022 0.1000 0.1000 0.1000 0.1000 12,501 +0.01(+11.11%)
Apr 29, 2022 0.0900 0 +0.01(+12.50%)
Apr 28, 2022 0.0801 0.0801 0.0800 0.0800 28,935 -0.01(-11.11%)
Apr 25, 2022 0.0900 0 -0.02(-21.67%)
Apr 18, 2022 0.1149 0 +0.00(+0.00%)
Apr 14, 2022 0.1150 0.1188 0.1113 0.1149 17,165 -0.01(-4.25%)
Apr 12, 2022 0.1200 0 +0.00(+4.35%)
Apr 11, 2022 0.1151 0.1200 0.1150 0.1150 59,799 -0.00(-2.21%)
Apr 08, 2022 0.1200 0.1288 0.1150 0.1176 109,299 -0.00(-2.81%)
Apr 07, 2022 0.1150 0.1210 0.1150 0.1210 29,175 +0.01(+9.80%)
Apr 06, 2022 0.1002 0.1392 0.1002 0.1102 8,220 -0.02(-15.03%)
Apr 04, 2022 0.1297 1 -0.00(-3.43%)
Mar 31, 2022 0.1343 0 -0.01(-3.87%)
Mar 30, 2022 0.1397 0.1397 0.1397 0.1397 132 -0.00(-0.14%)
Mar 29, 2022 0.1399 0.1399 0.1399 0.1399 648 +0.02(+21.65%)
Mar 28, 2022 0.1100 0.1150 0.1100 0.1150 11,260 -0.01(-9.16%)
Mar 25, 2022 0.1183 0.1266 0.1183 0.1266 17,500 +0.00(+0.00%)
Mar 24, 2022 0.1266 0.1266 0.1266 0.1266 1,500 +0.00(+0.08%)
Mar 21, 2022 0.1265 82 +0.00(+0.00%)
Mar 18, 2022 0.1265 0.1265 0.1265 0.1265 2,500 -0.00(-0.16%)
Mar 17, 2022 0.1266 0.1267 0.1266 0.1267 2,657 -0.00(-0.08%)
Mar 16, 2022 0.1089 0.1268 0.1089 0.1268 9,001 +0.01(+7.91%)
Mar 11, 2022 0.1175 0 +0.03(+30.56%)
Mar 10, 2022 0.0925 0.0925 0.0900 0.0900 10,116 -0.02(-18.40%)
Mar 09, 2022 0.1309 0.1309 0.1099 0.1103 4,800 -0.02(-15.80%)
Mar 08, 2022 0.1000 0.1310 0.1000 0.1310 7,930 +0.03(+29.70%)
Mar 07, 2022 0.1074 0.1074 0.1010 0.1010 400 +0.02(+18.68%)
Mar 04, 2022 0.0860 0.0860 0.0851 0.0851 52,973 -0.03(-22.71%)
Mar 01, 2022 0.1101 0 -0.03(-21.24%)
Feb 28, 2022 0.1398 0.1398 0.1398 0.1398 3,000 +0.02(+18.88%)
Feb 24, 2022 0.1176 1 -0.01(-6.00%)
Feb 23, 2022 0.1399 0.1399 0.1102 0.1251 7,300 +0.01(+13.52%)
Feb 22, 2022 0.1103 0.1104 0.1102 0.1102 21,017 +0.00(+0.00%)
Feb 18, 2022 0.1102 0 -0.01(-8.40%)
Feb 17, 2022 0.1207 0.1301 0.1202 0.1203 15,200 +0.00(+0.08%)
Feb 15, 2022 0.1202 15 -0.04(-24.78%)
Feb 14, 2022 0.1598 0.1599 0.1598 0.1598 4,556 +0.01(+6.60%)
Feb 11, 2022 0.1501 0.1600 0.1101 0.1499 125,586 -0.02(-11.88%)
Feb 10, 2022 0.1701 0.1701 0.1700 0.1701 25,225 -0.02(-8.65%)
Feb 09, 2022 0.1899 0.1899 0.1862 0.1862 18,557 +0.01(+3.44%)
Feb 04, 2022 0.1800 0 -0.00(-0.99%)
Feb 03, 2022 0.1589 0.1818 0.1589 0.1818 71,990 +0.01(+3.89%)
Feb 02, 2022 0.1899 0.1899 0.1750 0.1750 1,317 +0.03(+23.59%)
Jan 31, 2022 0.1416 0 -0.09(-38.43%)
Jan 26, 2022 0.2300 15 +0.00(+0.00%)
Jan 25, 2022 0.2300 0.2300 0.2300 0.2300 150 +0.05(+27.78%)
Jan 24, 2022 0.1800 0.1800 0.1800 0.1800 1,399 -0.00(-2.17%)
Jan 21, 2022 0.2250 0.2395 0.1840 0.1840 12,001 -0.03(-13.41%)
Jan 20, 2022 0.2200 0.2399 0.2125 0.2125 10,500 -0.01(-3.41%)
Jan 18, 2022 0.2200 25 -0.03(-11.96%)
Jan 13, 2022 0.2499 0 +0.02(+8.14%)
Jan 12, 2022 0.2402 0.2402 0.2311 0.2311 25,000 -0.01(-3.75%)
Jan 11, 2022 0.2402 0.2899 0.2401 0.2401 43,834 +0.00(+0.00%)
Jan 10, 2022 0.2729 0.2729 0.2401 0.2401 35,122 -0.03(-11.57%)
Jan 07, 2022 0.3000 0.3000 0.2701 0.2715 31,157 -0.03(-10.98%)
Jan 04, 2022 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Jan 03, 2022 0.2850 0.2850 0.2850 0.2850 913 -0.05(-16.15%)
Dec 31, 2021 0.2801 0.3399 0.2700 0.3399 26,897 +0.06(+21.35%)
Dec 30, 2021 0.2801 0.2801 0.2801 0.2801 9,200 -0.02(-6.63%)
Dec 29, 2021 0.3000 0.3000 0.2900 0.3000 19,325 +0.02(+7.07%)
Dec 28, 2021 0.2802 0.2802 0.2802 0.2802 3,001 -0.02(-6.60%)
Dec 23, 2021 0.3000 0.3000 0.3000 24 -0.04(-12.54%)
Dec 22, 2021 0.3000 0.3530 0.3000 0.3430 2,800 -0.01(-3.98%)
Dec 21, 2021 0.3224 0.3574 0.2900 0.3572 21,840 +0.08(+27.53%)
Dec 20, 2021 0.2801 0.3696 0.2801 0.2801 461 -0.00(-0.04%)
Dec 17, 2021 0.2802 0.2802 0.2802 0.2802 434 -0.09(-25.22%)
Dec 16, 2021 0.3747 0.3780 0.2810 0.3747 5,450 +0.04(+13.61%)
Dec 15, 2021 0.3299 0.3298 0.3298 0.3298 2,160 -0.05(-12.94%)
Dec 13, 2021 0.3788 0.3788 0.3788 0 +0.00(+0.00%)
Dec 10, 2021 0.3788 0.3788 0.3788 0.3788 1,040 +0.05(+15.21%)
Dec 08, 2021 0.3288 0.3288 0.3288 0 -0.05(-13.45%)
Dec 07, 2021 0.3796 0.3799 0.2661 0.3799 3,975 +0.00(+0.00%)
Dec 06, 2021 0.3800 0.3800 0.2651 0.3799 14,097 +0.11(+40.70%)
Dec 03, 2021 0.3846 0.3846 0.2651 0.2700 4,393 +0.05(+22.12%)
Dec 02, 2021 0.3011 0.3110 0.2211 0.2211 20,279 -0.17(-43.29%)
Dec 01, 2021 0.3010 0.3899 0.3010 0.3899 1,100 +0.00(+0.00%)
Nov 30, 2021 0.3499 0.3899 0.3255 0.3899 14,219 +0.04(+11.43%)
Nov 29, 2021 0.3372 0.3499 0.3020 0.3499 15,587 -0.00(-0.03%)
Nov 26, 2021 0.3898 0.3900 0.3500 0.3500 18,555 -0.02(-5.38%)
Nov 24, 2021 0.3699 0.3699 0.3699 0.3699 321 -0.00(-0.03%)
Nov 23, 2021 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.14%)
Nov 19, 2021 0.3695 0.3695 0.3695 3 -0.00(-0.78%)
Nov 17, 2021 0.3724 0.3724 0.3724 0 +0.06(+19.17%)
Nov 16, 2021 0.2621 0.3599 0.2621 0.3125 20,010 +0.01(+2.46%)
Nov 15, 2021 0.3174 0.3575 0.2655 0.3050 2,021 -0.04(-12.38%)
Nov 12, 2021 0.3394 0.3481 0.2855 0.3481 46,382 +0.03(+8.95%)
Nov 11, 2021 0.3105 0.3498 0.2120 0.3195 23,282 +0.02(+6.86%)
Nov 09, 2021 0.2790 0.2990 0.2790 0.2990 13,202 +0.01(+3.14%)
Nov 08, 2021 0.3141 0.3220 0.2002 0.2899 16,775 -0.02(-7.70%)
Nov 05, 2021 0.3271 0.3520 0.3141 0.3141 21,426 -0.04(-10.26%)
Nov 03, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 02, 2021 0.3500 0.3500 0.3300 0.3300 54,689 -0.02(-5.71%)
Nov 01, 2021 0.3500 0.3500 0.3500 0.3500 302 -0.02(-5.41%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 725 -0.03(-7.45%)
Oct 27, 2021 0.3998 0.3998 0.3998 54 -0.01(-2.49%)
Oct 25, 2021 0.4100 0.4100 0.4100 4 +0.00(+0.02%)
Oct 22, 2021 0.3150 0.4100 0.3150 0.4099 2,396 +0.01(+2.47%)
Oct 21, 2021 0.4000 0.4000 0.4000 0.4000 911 -0.01(-2.44%)
Oct 20, 2021 0.4000 0.4100 0.3677 0.4100 23,470 +0.01(+2.50%)
Oct 19, 2021 0.4000 0.4200 0.3635 0.4000 50,227 +0.03(+7.76%)
Oct 18, 2021 0.3712 0.3712 0.3712 0.3712 30,102 -0.03(-7.18%)
Oct 15, 2021 0.3885 0.3999 0.3885 0.3999 23,130 +0.01(+2.91%)
Oct 14, 2021 0.3999 0.3999 0.3886 0.3886 5,234 -0.01(-1.47%)
Oct 13, 2021 0.3601 0.3944 0.3601 0.3944 225 +0.01(+2.57%)
Oct 12, 2021 0.3875 0.3875 0.3821 0.3845 13,932 +0.00(+1.21%)
Oct 11, 2021 0.3750 0.3999 0.3750 0.3799 5,126 +0.03(+8.51%)
Oct 08, 2021 0.3999 0.3999 0.3501 0.3501 5,327 -0.01(-1.57%)
Oct 07, 2021 0.3600 0.3610 0.3354 0.3557 21,679 +0.01(+3.46%)
Oct 05, 2021 0.3438 0.3438 0.3438 1 -0.04(-10.63%)
Oct 04, 2021 0.3140 0.3999 0.3140 0.3847 5,210 +0.01(+1.91%)
Oct 01, 2021 0.3936 0.3970 0.3140 0.3775 1,400 +0.04(+12.32%)
Sep 30, 2021 0.3995 0.3995 0.3361 0.3361 6,359 -0.01(-3.97%)
Sep 29, 2021 0.3680 0.3994 0.3500 0.3500 65,841 -0.02(-5.41%)
Sep 28, 2021 0.3690 0.3700 0.3690 0.3700 9,969 +0.00(+0.54%)
Sep 27, 2021 0.3680 0.3680 0.3680 0.3680 1,569 -0.03(-7.42%)
Sep 24, 2021 0.3680 0.3975 0.3680 0.3975 5,501 +0.03(+8.13%)
Sep 23, 2021 0.3677 0.3900 0.3676 0.3676 21,276 -0.02(-5.74%)
Sep 22, 2021 0.3994 0.3994 0.3676 0.3900 51,350 +0.00(+0.00%)
Sep 21, 2021 0.3360 0.3994 0.3360 0.3900 5,885 -0.01(-2.33%)
Sep 20, 2021 0.3900 0.3993 0.3900 0.3993 29,932 +0.01(+2.65%)
Sep 17, 2021 0.3993 0.3994 0.3662 0.3890 5,900 -0.00(-0.13%)
Sep 16, 2021 0.3995 0.3995 0.3560 0.3895 12,530 -0.00(-0.13%)
Sep 15, 2021 0.3810 0.3998 0.3810 0.3900 34,648 +0.01(+2.63%)
Sep 14, 2021 0.3875 0.3875 0.3701 0.3800 15,342 -0.01(-2.81%)
Sep 13, 2021 0.3923 0.3923 0.3701 0.3910 9,770 +0.01(+2.73%)
Sep 10, 2021 0.3806 0.3806 0.3806 0.3806 466 -0.01(-2.66%)
Sep 09, 2021 0.3700 0.3910 0.3700 0.3910 1,565 -0.02(-4.61%)
Sep 08, 2021 0.4000 0.4398 0.4000 0.4099 40,196 +0.03(+7.93%)
Sep 07, 2021 0.3901 0.4000 0.3701 0.3798 13,941 -0.02(-5.05%)
Sep 03, 2021 0.3999 0.4000 0.3999 0.4000 45,457 +0.00(+0.05%)
Sep 02, 2021 0.3999 0.3999 0.3702 0.3998 49,532 -0.00(-0.05%)
Sep 01, 2021 0.4440 0.4440 0.3701 0.4000 24,042 +0.00(+1.14%)
Aug 31, 2021 0.3900 0.4000 0.3900 0.3955 28,665 +0.03(+6.83%)
Aug 30, 2021 0.3806 0.4000 0.3702 0.3702 40,048 -0.03(-7.45%)
Aug 27, 2021 0.4000 0.4000 0.3852 0.4000 23,500 -0.00(-0.02%)
Aug 25, 2021 0.4001 0.4001 0.4001 25 -0.02(-5.19%)
Aug 24, 2021 0.4220 0.4439 0.4000 0.4220 3,582 -0.02(-4.95%)
Aug 23, 2021 0.4000 0.4440 0.3900 0.4440 2,691 +0.03(+8.29%)
Aug 20, 2021 0.4001 0.4499 0.4001 0.4100 72,803 +0.01(+2.47%)
Aug 19, 2021 0.3900 0.4700 0.3900 0.4001 40,310 -0.05(-11.03%)
Aug 18, 2021 0.4100 0.4497 0.4100 0.4497 227 -0.00(-0.02%)
Aug 16, 2021 0.4498 0.4498 0.4498 4 -0.02(-3.89%)
Aug 13, 2021 0.3702 0.4680 0.3702 0.4680 244,443 -0.00(-0.40%)
Aug 12, 2021 0.4001 0.4699 0.4001 0.4699 18,478 +0.02(+5.60%)
Aug 11, 2021 0.4450 0.4450 0.3701 0.4450 47,683 +0.00(+0.00%)
Aug 10, 2021 0.4857 0.4857 0.4450 0.4450 15,305 -0.02(-5.32%)
Aug 09, 2021 0.4699 0.4700 0.4100 0.4700 89,804 +0.00(+0.02%)
Aug 06, 2021 0.4699 0.4699 0.4699 0.4699 100 +0.01(+2.17%)
Aug 05, 2021 0.4797 0.4797 0.4599 0.4599 2,177 +0.07(+17.62%)
Aug 04, 2021 0.4000 0.4000 0.3910 0.3910 10,531 -0.06(-13.11%)
Aug 03, 2021 0.4000 0.4790 0.4000 0.4500 34,699 +0.03(+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.