ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KGKG Kona Gold Beverage Inc (PK)

0.0038
0.0001 (2.70%)
Mar 28 2024 - Closed
Delayed by 15 minutes

KGKG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0037 -0.0001 -2.63% 0.0038 0.0042 0.0035 6,572,316
Mar 26 2024 0.0038 0.00025 7.04% 0.0039 0.0046 0.00345 25,550,859
Mar 25 2024 0.00355 -0.00005 -1.39% 0.0035 0.0037 0.0033 2,699,749
Mar 22 2024 0.0036 0.0007 24.14% 0.0031 0.0039 0.0029 7,916,092
Mar 21 2024 0.0029 -0.0004 -12.12% 0.00355 0.00355 0.0027 15,941,333
Mar 20 2024 0.0033 -0.0009 -21.43% 0.0042 0.0042 0.00314 21,262,567
Mar 19 2024 0.0042 -0.0002 -4.55% 0.0045 0.0045 0.0035 6,126,250
Mar 18 2024 0.0044 -0.00016 -3.51% 0.00455 0.0049 0.0041 6,871,172
Mar 15 2024 0.00456 0.00046 11.22% 0.0043 0.0049 0.0041 6,363,265
Mar 14 2024 0.0041 -0.0011 -21.15% 0.0054 0.0054 0.0035 26,623,452
Mar 13 2024 0.0052 -0.0005 -8.77% 0.0057 0.0057 0.0048 8,908,054
Mar 12 2024 0.0057 -0.0004 -6.56% 0.006 0.0063 0.00495 19,880,812
Mar 11 2024 0.0061 0.00045 7.96% 0.006 0.0063 0.0055 12,248,264
Mar 08 2024 0.00565 -0.00035 -5.83% 0.0061 0.0063 0.0045 40,666,913
Mar 07 2024 0.006 0.0005 9.09% 0.0057 0.0062 0.0054 16,426,868
Mar 06 2024 0.0055 0.00095 20.88% 0.0047 0.0062 0.00465 31,926,870
Mar 05 2024 0.00455 0.00065 16.67% 0.0039 0.00471 0.0039 16,501,151
Mar 04 2024 0.0039 0.0001 2.63% 0.004 0.0043 0.0038 10,444,470
Mar 01 2024 0.0038 0.0002 5.56% 0.0033 0.004 0.0033 6,490,846
Feb 29 2024 0.0036 0.0003 9.09% 0.0034 0.0036 0.00325 7,789,701
Feb 28 2024 0.0033 0.00003 0.76% 0.0033 0.00335 0.00314 3,173,726
Feb 27 2024 0.003275 0.00008 2.34% 0.003 0.0034 0.003 5,709,074
Feb 26 2024 0.0032 -0.00005 -1.54% 0.0033 0.0033 0.003 7,838,777
Feb 23 2024 0.00325 0.00005 1.56% 0.0032 0.0033 0.00315 15,347,123
Feb 22 2024 0.0032 0.0002 6.67% 0.003 0.0032 0.0029 6,746,649
Feb 21 2024 0.003 0.00 0.00% 0.003 0.0032 0.0028 10,644,306
Feb 20 2024 0.003 0.00028 10.29% 0.0027 0.003 0.0026 4,288,776
Feb 16 2024 0.00272 0.00032 13.34% 0.0024 0.0032 0.0024 18,996,593
Feb 15 2024 0.0024 -0.0001 -4.00% 0.0023 0.0026 0.0023 1,885,856
Feb 14 2024 0.0025 0.0003 13.64% 0.0024 0.0025 0.0019 7,131,363
Feb 13 2024 0.0022 -0.00025 -10.20% 0.0025 0.0025 0.0022 9,537,659
Feb 12 2024 0.00245 -0.00015 -5.77% 0.0026 0.0027 0.0019 17,779,494
Feb 09 2024 0.0026 0.00006 2.36% 0.0026 0.0029 0.0025 6,009,283
Feb 08 2024 0.00254 -0.00011 -4.15% 0.0027 0.00285 0.0025 8,549,765
Feb 07 2024 0.00265 0.00015 6.00% 0.0025 0.0028 0.0025 19,566,410
Feb 06 2024 0.0025 -0.00025 -9.09% 0.0029 0.0029 0.0025 8,295,275
Feb 05 2024 0.00275 -0.00005 -1.79% 0.0028 0.003 0.0025 8,365,540
Feb 02 2024 0.0028 -0.0003 -9.68% 0.0032 0.0034 0.00254 18,373,613
Feb 01 2024 0.0031 0.0004 14.81% 0.0027 0.00315 0.0025 12,701,937
Jan 31 2024 0.0027 0.00 0.00% 0.0028 0.0032 0.0023 25,476,555
Jan 30 2024 0.0027 -0.0006 -18.18% 0.0035 0.00415 0.0026 55,672,138
Jan 29 2024 0.0033 0.0012 57.14% 0.0021 0.0035 0.0019 52,191,979
Jan 26 2024 0.0021 -0.0001 -4.55% 0.0024 0.0024 0.00145 114,489,073
Jan 25 2024 0.0022 -0.00125 -36.23% 0.0039 0.0039 0.0021 86,359,608
Jan 24 2024 0.00345 0.00035 11.29% 0.0031 0.0043 0.0031 98,409,479
Jan 23 2024 0.0031 0.0016 106.67% 0.0016 0.0033 0.0015 131,939,018
Jan 22 2024 0.0015 0.0001 7.14% 0.0015 0.0018 0.0014 29,359,089
Jan 19 2024 0.0014 0.0001 7.69% 0.0013 0.0015 0.001 61,164,557
Jan 18 2024 0.0013 0.0008 160.00% 0.0006 0.0014 0.0006 175,724,030
Jan 17 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 2,551,500
Jan 16 2024 0.0005 0.00 0.00% 0.0004 0.0006 0.0004 11,522,731
Jan 12 2024 0.0005 0.0001 25.00% 0.0004 0.0006 0.0004 2,328,517
Jan 11 2024 0.0004 -0.0002 -33.34% 0.0005 0.0006 0.0004 3,510,921
Jan 10 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0004 11,502,002
Jan 09 2024 0.0006 0.0001 20.00% 0.0004 0.0006 0.0004 9,741,442
Jan 08 2024 0.0005 0.00005 11.11% 0.0005 0.0005 0.0004 1,671,000
Jan 05 2024 0.00045 0.00 0.00% 0.0005 0.0005 0.0004 3,146,404
Jan 04 2024 0.00045 0.00 0.00% 0.0004 0.0006 0.0004 15,194,576
Jan 03 2024 0.00045 -0.00005 -10.00% 0.0006 0.0006 0.0004 2,081,771
Jan 02 2024 0.0005 0.00005 11.11% 0.0004 0.0006 0.0004 15,399,441
Dec 29 2023 0.00045 0.00005 12.50% 0.0004 0.0005 0.0004 6,930,412

Your Recent History

Delayed Upgrade Clock