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 (%)
May 30, 2024 0.0325 0 -0.01(-17.30%)
May 29, 2024 0.0393 0.0393 0.0393 0.0393 300 +0.01(+21.30%)
May 24, 2024 0.0324 0.0324 0.0324 0.0324 100 +0.00(+9.83%)
May 17, 2024 0.0295 1 +0.00(+17.06%)
May 15, 2024 0.0252 0 -0.01(-35.38%)
May 13, 2024 0.0390 0 +0.01(+30.00%)
May 09, 2024 0.0300 0 +0.00(+19.52%)
May 07, 2024 0.0251 1 +0.00(+0.00%)
May 02, 2024 0.0251 1 -0.00(-5.28%)
Apr 30, 2024 0.0265 0 -0.01(-17.96%)
Apr 29, 2024 0.0323 0.0323 0.0323 0.0323 285 -0.00(-7.98%)
Apr 23, 2024 0.0351 0 -0.00(-11.14%)
Apr 16, 2024 0.0395 0 +0.00(+9.72%)
Apr 09, 2024 0.0360 1 -0.00(-8.86%)
Apr 08, 2024 0.0395 0.0395 0.0395 0.0395 4,000 +0.00(+0.00%)
Apr 05, 2024 0.0395 0.0395 0.0395 0.0395 400 +0.00(+9.72%)
Apr 04, 2024 0.0378 0.0378 0.0360 0.0360 1,503 -0.00(-5.51%)
Apr 03, 2024 0.0395 0.0395 0.0381 0.0381 3,000 -0.00(-5.93%)
Apr 01, 2024 0.0405 0 +0.00(+1.25%)
Mar 28, 2024 0.0450 0.0450 0.0400 0.0400 40,500 -0.00(-11.11%)
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 12,000 -0.00(-0.22%)
Mar 26, 2024 0.0500 0.0500 0.0451 0.0451 7,500 -0.00(-9.80%)
Mar 25, 2024 0.0499 0.0500 0.0480 0.0500 95,100 +0.01(+11.11%)
Mar 22, 2024 0.0350 0.0450 0.0350 0.0450 39,973 +0.00(+12.50%)
Mar 21, 2024 0.0372 0.0400 0.0372 0.0400 10,527 -0.00(-2.68%)
Mar 20, 2024 0.0372 0.0411 0.0372 0.0411 10,400 -0.00(-8.67%)
Mar 19, 2024 0.0461 0.0480 0.0450 0.0450 16,887 -0.00(-5.46%)
Mar 18, 2024 0.0471 0.0589 0.0471 0.0476 63,100 -0.01(-13.77%)
Mar 15, 2024 0.0526 0.0552 0.0526 0.0552 4,800 +0.00(+4.55%)
Mar 14, 2024 0.0595 0.0600 0.0449 0.0528 659,018 -0.02(-29.60%)
Mar 13, 2024 0.0340 0.0750 0.0340 0.0750 348,298 +0.04(+114.29%)
Mar 12, 2024 0.0340 0.0350 0.0314 0.0350 554,730 -0.02(-31.37%)
Mar 08, 2024 0.0510 0 +0.01(+16.70%)
Mar 07, 2024 0.0437 0.0474 0.0437 0.0437 2,501 -0.00(-7.81%)
Mar 05, 2024 0.0474 0 +0.00(+0.00%)
Mar 04, 2024 0.0377 0.0474 0.0377 0.0474 302,271 +0.01(+25.73%)
Mar 01, 2024 0.0474 0.0474 0.0377 0.0377 137,594 +0.01(+17.81%)
Feb 29, 2024 0.0310 0.0320 0.0280 0.0320 217,751 +0.00(+0.00%)
Feb 28, 2024 0.0305 0.0385 0.0305 0.0320 140,162 +0.01(+28.00%)
Feb 27, 2024 0.0263 0.0383 0.0250 0.0250 744,624 -0.00(-4.94%)
Feb 26, 2024 0.0235 0.0282 0.0145 0.0263 467,469 +0.01(+75.33%)
Feb 23, 2024 0.0190 0.0190 0.0150 0.0150 33,603 -0.01(-36.17%)
Feb 22, 2024 0.0235 0.0235 0.0235 0.0235 1,601 +0.00(+0.00%)
Feb 20, 2024 0.0235 0 +0.00(+0.00%)
Feb 16, 2024 0.0235 0.0235 0.0235 0.0235 1,600 +0.00(+24.34%)
Feb 14, 2024 0.0189 0 +0.00(+32.17%)
Feb 12, 2024 0.0143 0 -0.01(-39.15%)
Feb 09, 2024 0.0235 0.0235 0.0235 0.0235 10,010 +0.01(+42.42%)
Feb 06, 2024 0.0165 0 -0.00(-8.84%)
Feb 05, 2024 0.0130 0.0181 0.0130 0.0181 152,004 +0.01(+57.39%)
Feb 01, 2024 0.0115 0 +0.00(+0.00%)
Jan 29, 2024 0.0115 0 +0.00(+0.00%)
Jan 24, 2024 0.0115 0 +0.00(+0.00%)
Jan 19, 2024 0.0115 0 -0.00(-11.54%)
Jan 11, 2024 0.0130 0 -0.00(-1.52%)
Jan 10, 2024 0.0132 0.0132 0.0132 0.0132 1,500 +0.00(+18.92%)
Jan 04, 2024 0.0111 0 -0.00(-15.27%)
Jan 02, 2024 0.0131 0 +0.00(+18.02%)
Dec 29, 2023 0.0111 0.0113 0.0111 0.0111 48,824 -0.00(-27.92%)
Dec 28, 2023 0.0120 0.0154 0.0100 0.0154 229,909 +0.00(+2.67%)
Dec 27, 2023 0.0145 0.0150 0.0134 0.0150 40,196 +0.00(+7.14%)
Dec 26, 2023 0.0141 0.0141 0.0140 0.0140 469 +0.00(+5.26%)
Dec 22, 2023 0.0150 0.0173 0.0133 0.0133 309,748 -0.00(-2.21%)
Dec 20, 2023 0.0136 0 +0.00(+7.09%)
Dec 19, 2023 0.0110 0.0135 0.0110 0.0127 113,264 -0.00(-15.33%)
Dec 18, 2023 0.0129 0.0160 0.0119 0.0150 87,722 +0.00(+7.14%)
Dec 15, 2023 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Dec 14, 2023 0.0235 0.0300 0.0110 0.0140 2,566,663 -0.01(-50.18%)
Dec 13, 2023 0.0281 0.0281 0.0281 0.0281 39,999 +0.00(+19.57%)
Dec 12, 2023 0.0235 0.0235 0.0235 0.0235 565 +0.00(+0.00%)
Dec 11, 2023 0.0255 0.0255 0.0235 0.0235 27,535 +0.00(+0.00%)
Dec 08, 2023 0.0270 0.0284 0.0235 0.0235 40,215 -0.00(-8.91%)
Dec 07, 2023 0.0231 0.0270 0.0231 0.0258 41,990 -0.00(-4.09%)
Dec 06, 2023 0.0230 0.0270 0.0230 0.0269 75,408 +0.00(+15.95%)
Dec 05, 2023 0.0250 0.0270 0.0230 0.0232 57,085 -0.00(-5.31%)
Dec 04, 2023 0.0230 0.0260 0.0230 0.0245 122,962 -0.00(-2.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 23,400 +0.00(+0.00%)
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 29, 2023 0.0256 0.0256 0.0246 0.0250 32,500 -0.00(-7.41%)
Nov 28, 2023 0.0270 0.0270 0.0270 0.0270 90,000 +0.00(+0.00%)
Nov 27, 2023 0.0250 0.0270 0.0229 0.0270 78,892 +0.00(+5.88%)
Nov 22, 2023 0.0255 0 +0.00(+8.51%)
Nov 20, 2023 0.0235 0 +0.00(+1.73%)
Nov 15, 2023 0.0231 0 +0.00(+0.87%)
Nov 14, 2023 0.0255 0.0255 0.0205 0.0229 53,361 -0.00(-6.53%)
Nov 13, 2023 0.0240 0.0259 0.0240 0.0245 13,001 +0.00(+0.00%)
Nov 10, 2023 0.0231 0.0245 0.0231 0.0245 10,000 +0.00(+2.51%)
Nov 09, 2023 0.0239 0.0239 0.0218 0.0239 1,991 -0.00(-3.24%)
Nov 08, 2023 0.0247 0.0259 0.0209 0.0247 1,246,051 +0.00(+2.92%)
Nov 07, 2023 0.0243 0.0243 0.0200 0.0240 1,283,182 -0.00(-0.41%)
Nov 06, 2023 0.0274 0.0274 0.0235 0.0241 1,043,765 -0.01(-18.86%)
Nov 03, 2023 0.0314 0.0320 0.0265 0.0297 826,043 -0.00(-8.62%)
Nov 02, 2023 0.0324 0.0352 0.0300 0.0325 580,183 -0.01(-15.36%)
Nov 01, 2023 0.0390 0.0499 0.0300 0.0384 404,756 -0.01(-22.42%)
Oct 31, 2023 0.0400 0.0497 0.0400 0.0495 126,527 +0.01(+23.75%)
Oct 30, 2023 0.0294 0.0450 0.0294 0.0400 44,241 +0.01(+33.33%)
Oct 27, 2023 0.0400 0.0488 0.0297 0.0300 868,062 -0.01(-28.57%)
Oct 26, 2023 0.0578 0.0580 0.0359 0.0420 795,950 +0.00(+5.00%)
Oct 25, 2023 0.0355 0.0400 0.0355 0.0400 99,500 +0.00(+12.68%)
Oct 24, 2023 0.0401 0.0450 0.0323 0.0355 421,062 -0.01(-13.41%)
Oct 23, 2023 0.0600 0.0600 0.0400 0.0410 417,687 -0.01(-18.00%)
Oct 20, 2023 0.0562 0.0600 0.0500 0.0500 272,158 -0.04(-42.53%)
Oct 11, 2023 0.0870 0 +0.03(+52.36%)
Oct 10, 2023 0.0571 0.0571 0.0571 0.0571 5,000 -0.01(-18.43%)
Oct 09, 2023 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-11.39%)
Oct 06, 2023 0.0745 0.0790 0.0745 0.0790 5,030 +0.00(+0.00%)
Oct 05, 2023 0.0790 0.0790 0.0790 0.0790 4,000 +0.01(+16.18%)
Oct 04, 2023 0.0750 0.0750 0.0680 0.0680 23,330 -0.01(-8.85%)
Oct 03, 2023 0.0746 0.0746 0.0746 0.0746 5,000 -0.01(-9.02%)
Sep 26, 2023 0.0820 0 +0.03(+51.85%)
Sep 22, 2023 0.0540 1 -0.01(-10.15%)
Sep 20, 2023 0.0601 0 -0.01(-18.45%)
Sep 18, 2023 0.0737 0 +0.01(+16.98%)
Sep 15, 2023 0.0750 0.0750 0.0630 0.0630 26,725 -0.01(-10.00%)
Sep 12, 2023 0.0700 0 +0.00(+0.00%)
Sep 05, 2023 0.0700 0 -0.02(-20.18%)
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.