Resonate Blends Inc (PK) (KOAN)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0394 | 0.0394 | 0.0394 | 7126 | 0.0394 | CS |
| 4 | 0.0148 | 60.162601626 | 0.0246 | 0.045 | 0.02 | 7760 | 0.03186679 | CS |
| 12 | 0.00715 | 22.1705426357 | 0.03225 | 0.045 | 0.02 | 6250 | 0.03031618 | CS |
| 26 | 0.0279 | 242.608695652 | 0.0115 | 0.075 | 0.0115 | 85646 | 0.04037954 | CS |
| 52 | -0.0276 | -41.1940298507 | 0.067 | 0.099 | 0.01 | 137753 | 0.03396708 | CS |
| 156 | -0.4105 | -91.242498333 | 0.4499 | 0.4898 | 0.01 | 93960 | 0.06559239 | CS |
| 260 | -0.0764 | -65.97582038 | 0.1158 | 0.93 | 0.01 | 69613 | 0.12007475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856540 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1721770140 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 1000 |
| 1721683560 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1721424360 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1721337960 | 0.0394 | 0.0194 | 97.00 | 0.0394 | 0.0394 | 0.0394 | 13252 |
| 1721251320 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721164920 | 0.02 | -0.014145 | -41.43 | 0.02 | 0.02 | 0.02 | 7000 |
| 1721078400 | 0.034145 | 0 | 0.00 | 0.034145 | 0.034145 | 0.034145 | 0 |
| 1720819200 | 0.034145 | 0.011945 | 53.81 | 0.026 | 0.0387 | 0.026 | 7521 |
| 1720733280 | 0.0222 | -0.0228 | -50.67 | 0.026 | 0.02995 | 0.0222 | 9438 |
| 1720646880 | 0.045 | 0.01393 | 44.83 | 0.045 | 0.045 | 0.045 | 3500 |
| 1720560540 | 0.03107 | 0.00607 | 24.28 | 0.026 | 0.03107 | 0.026 | 10275 |
| 1720473600 | 0.025 | -0.0116 | -31.69 | 0.0246 | 0.025 | 0.0246 | 15000 |
| 1720214640 | 0.0366 | 0.00157 | 4.48 | 0.0246 | 0.0395 | 0.0246 | 20135 |
| 1720041000 | 0.03503 | -0.00447 | -11.32 | 0.03503 | 0.03503 | 0.03503 | 2500 |
| 1719955740 | 0.0395 | 0.0149 | 60.57 | 0.0395 | 0.0395 | 0.0395 | 2500 |
| 1719869040 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1719609840 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1719523440 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1719437040 | 0.0246 | -0.003804 | -13.39 | 0.0246 | 0.0246 | 0.0246 | 1000 |
| 1719350880 | 0.028404 | -0.003496 | -10.96 | 0.028404 | 0.028404 | 0.028404 | 1000 |
| 1719264480 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1719005280 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1718918880 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1718746080 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1718659680 | 0.0319 | 0.0076 | 31.28 | 0.0319 | 0.0319 | 0.0319 | 1036 |
| 1718400540 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1718314140 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1718227740 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1718141340 | 0.0243 | -0.0009 | -3.57 | 0.0243 | 0.0319 | 0.0243 | 1242 |
| 1718055000 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1717795800 | 0.0252 | -0.0053 | -17.38 | 0.0323499 | 0.0323499 | 0.0252 | 1201 |
| 1717709400 | 0.0305 | -0.002 | -6.15 | 0.0252 | 0.0305 | 0.0252 | 3851 |
| 1717622940 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1717536540 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1717450140 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1717190940 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1717104540 | 0.0325 | -0.00675 | -17.20 | 0.0323499 | 0.0325 | 0.0323499 | 5850 |
| 1717018020 | 0.03925 | 0.0069001 | 21.33 | 0.03925 | 0.03925 | 0.03925 | 300 |
| 1716931440 | 0.0323499 | 0 | 0.00 | 0.0323499 | 0.0323499 | 0.0323499 | 0 |
| 1716585840 | 0.0323499 | 0.0028599 | 9.70 | 0.0323499 | 0.0323499 | 0.0323499 | 100 |
| 1716499740 | 0.02949 | 0 | 0.00 | 0.02949 | 0.02949 | 0.02949 | 0 |
| 1716413340 | 0.02949 | 0 | 0.00 | 0.02949 | 0.02949 | 0.02949 | 0 |
| 1716326940 | 0.02949 | 0 | 0.00 | 0.02949 | 0.02949 | 0.02949 | 0 |
| 1716240540 | 0.02949 | 0 | 0.00 | 0.02949 | 0.02949 | 0.02949 | 0 |
| 1715981340 | 0.02949 | 0.00429 | 17.02 | 0.02949 | 0.02949 | 0.02949 | 325 |
| 1715894400 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1715808000 | 0.0252 | -0.0138 | -35.38 | 0.027345 | 0.027345 | 0.0252 | 11559 |
| 1715721600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1715635200 | 0.039 | 0.009 | 30.00 | 0.039 | 0.039 | 0.039 | 300 |
| 1715376120 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715289720 | 0.03 | 0.0049 | 19.52 | 0.0251 | 0.03205 | 0.0251 | 26988 |
| 1715203740 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1715117340 | 0.0251 | 0 | 0.00 | 0.03225 | 0.03225 | 0.0251 | 15100 |
| 1715030940 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1714771740 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1714685340 | 0.0251 | -0.00143 | -5.39 | 0.03225 | 0.03225 | 0.0251 | 532 |
| 1714599000 | 0.02653 | 0 | 0.00 | 0.02653 | 0.02653 | 0.02653 | 0 |
| 1714512600 | 0.02653 | -0.00572 | -17.74 | 0.02653 | 0.02653 | 0.02653 | 501 |
| 1714425720 | 0.03225 | -0.00286 | -8.15 | 0.03225 | 0.03225 | 0.03225 | 285 |
| 1714138200 | 0.03511 | 0 | 0.00 | 0.03511 | 0.03511 | 0.03511 | 0 |
| 1714051800 | 0.03511 | 0 | 0.00 | 0.03511 | 0.03511 | 0.03511 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
