KEGS

1812 Brewing (PK) Historical Data

KEGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.00685 0.00 0.0% 0.00685 0.00685 0.00685 0
Nov 25 2021 0.00685 0.00 +0.00% 0.0069 0.0069 0.006 0
Nov 24 2021 0.00685 0.00085 14.17% 0.0069 0.0069 0.006 2,200
Nov 23 2021 0.006 0.0005 9.09% 0.00685 0.0072 0.006 82,856
Nov 22 2021 0.0055 -0.0025 -31.25% 0.0066 0.0076 0.0055 306,106
Nov 19 2021 0.008 0.00 0.0% 0.0074 0.008 0.0066 785,216
Nov 18 2021 0.008 -0.00015 -1.84% 0.009 0.009 0.0068 58,937
Nov 17 2021 0.00815 0.00 +0.00% 0.0066 0.01 0.0066 0
Nov 17 2021 0.00815 0.00095 13.19% 0.0066 0.01 0.0066 285,435
Nov 16 2021 0.0072 0.0006 9.09% 0.0074 0.0078 0.0067 74,856
Nov 15 2021 0.0066 -0.0006 -8.33% 0.0078 0.0078 0.0066 215,100
Nov 12 2021 0.0072 0.00 +0.00% 0.0074 0.0074 0.0072 0
Nov 12 2021 0.0072 0.0002 2.86% 0.0074 0.0074 0.0072 27,914
Nov 11 2021 0.007 0.00 0.0% 0.007 0.007 0.007 0
Nov 10 2021 0.007 -0.0002 -2.78% 0.008 0.008 0.007 19,386
Nov 09 2021 0.0072 0.00 +0.00% 0.008 0.008 0.0072 0
Nov 09 2021 0.0072 -0.0008 -10.0% 0.008 0.008 0.0072 202,625
Nov 08 2021 0.008 0.00 0.0% 0.007 0.00845 0.007 91,492
Nov 05 2021 0.008 0.00 +0.00% 0.0099 0.0099 0.007 0
Nov 05 2021 0.008 0.00 0.0% 0.0099 0.0099 0.007 51,088
Nov 04 2021 0.008 -0.0002 -2.44% 0.0068 0.0081 0.0067 378,151
Nov 03 2021 0.0082 0.00 +0.00% 0.0075 0.0099 0.0068 0
Nov 03 2021 0.0082 0.0007 9.33% 0.0075 0.0099 0.0068 290,000
Nov 02 2021 0.0075 0.00 0.0% 0.0075 0.0075 0.0075 1,011
Nov 01 2021 0.0075 0.00 +0.00% 0.00815 0.009 0.007 0
Nov 01 2021 0.0075 -0.001 -11.76% 0.00815 0.009 0.007 196,884
Oct 29 2021 0.0085 0.001 13.33% 0.009 0.009 0.004 3,973,758
Oct 28 2021 0.0075 0.00 0.0% 0.0075 0.01 0.0075 287,698
Oct 27 2021 0.0075 -0.0004 -5.06% 0.0072 0.008 0.0066 592,300
Oct 26 2021 0.0079 -0.0001 -1.25% 0.00784 0.0079 0.00784 105,000
Oct 25 2021 0.008 0.00 +0.00% 0.0096 0.0096 0.008 0
Oct 25 2021 0.008 -0.0017 -17.53% 0.0096 0.0096 0.008 346,011
Oct 22 2021 0.0097 0.00021 2.21% 0.0088 0.0099 0.0083 1,316,166
Oct 21 2021 0.00949 0.00 +0.00% 0.0084 0.01 0.008 0
Oct 21 2021 0.00949 0.00199 26.53% 0.0084 0.01 0.008 913,152
Oct 20 2021 0.0075 0.00 +0.00% 0.0073 0.0098 0.0073 0
Oct 20 2021 0.0075 0.0001 1.35% 0.0073 0.0098 0.0073 3,303,322
Oct 19 2021 0.0074 -0.0005 -6.33% 0.0071 0.00779 0.0071 14,100
Oct 18 2021 0.0079 -0.0005 -5.95% 0.0073 0.0083 0.0068 1,231,493
Oct 15 2021 0.0084 0.00 +0.00% 0.008 0.0084 0.007 0
Oct 15 2021 0.0084 0.0004 5.0% 0.008 0.0084 0.007 60,736
Oct 14 2021 0.008 0.0001 1.27% 0.0075 0.008 0.0075 381,321
Oct 13 2021 0.0079 0.00 +0.00% 0.0075 0.008 0.007 0
Oct 13 2021 0.0079 -0.0005 -5.95% 0.0075 0.008 0.007 519,740
Oct 12 2021 0.0084 0.0008 10.53% 0.0072 0.0084 0.0072 66,404
Oct 11 2021 0.0076 -0.00079 -9.42% 0.008 0.008 0.007 165,603
Oct 08 2021 0.00839 0.00 +0.00% 0.00839 0.00839 0.00839 0
Oct 08 2021 0.00839 0.00 0.0% 0.00839 0.00839 0.00839 0
Oct 07 2021 0.00839 0.00039 4.88% 0.0078 0.00839 0.0075 229,000
Oct 06 2021 0.008 0.00 +0.00% 0.0079 0.0084 0.0078 0
Oct 06 2021 0.008 0.0004 5.26% 0.0079 0.0084 0.0078 184,950
Oct 05 2021 0.0076 0.00 +0.00% 0.0076 0.0078 0.0076 0
Oct 05 2021 0.0076 0.0001 1.33% 0.0076 0.0078 0.0076 51,001
Oct 04 2021 0.0075 -0.0009 -10.71% 0.0084 0.009 0.0075 351,997
Oct 01 2021 0.0084 0.0002 2.44% 0.0075 0.0084 0.007 133,158
Sep 30 2021 0.0082 0.00 0.0% 0.00795 0.0082 0.00795 104,561
Sep 29 2021 0.0082 -0.0003 -3.53% 0.0082 0.0083 0.0075 822,000
Sep 28 2021 0.0085 0.00 +0.00% 0.0088 0.0088 0.0078 0
Sep 28 2021 0.0085 -0.0002 -2.3% 0.0088 0.0088 0.0078 516,500
Sep 27 2021 0.0087 0.0006 7.41% 0.008 0.0088 0.0078 351,706
Sep 24 2021 0.0081 -0.0001 -1.22% 0.0085 0.009 0.008 215,688
Sep 23 2021 0.0082 0.00 +0.00% 0.0082 0.00885 0.0082 0
Sep 23 2021 0.0082 0.0001 1.23% 0.0082 0.00885 0.0082 173,660
Sep 22 2021 0.0081 0.00 +0.00% 0.0081 0.0081 0.008 0
Sep 22 2021 0.0081 -0.0001 -1.22% 0.0081 0.0081 0.008 136,891
Sep 21 2021 0.0082 0.00 +0.00% 0.0081 0.0087 0.0072 0
Sep 21 2021 0.0082 -0.0002 -2.38% 0.0081 0.0087 0.0072 627,800
Sep 20 2021 0.0084 0.00 +0.00% 0.0085 0.00875 0.008 0
Sep 20 2021 0.0084 -0.0008 -8.7% 0.0085 0.00875 0.008 325,999
Sep 17 2021 0.0092 0.00 +0.00% 0.0087 0.0092 0.0081 0
Sep 17 2021 0.0092 0.0002 2.22% 0.0087 0.0092 0.0081 323,161
Sep 16 2021 0.009 0.0003 3.45% 0.0087 0.00945 0.008 221,864
Sep 15 2021 0.0087 0.00 0.0% 0.0084 0.0092 0.0073 638,822
Sep 14 2021 0.0087 0.00 +0.00% 0.0092 0.0092 0.0084 0
Sep 14 2021 0.0087 -0.0005 -5.43% 0.0092 0.0092 0.0084 417,720
Sep 13 2021 0.0092 0.0002 2.22% 0.009 0.0092 0.0089 164,461
Sep 10 2021 0.009 -0.0005 -5.26% 0.009 0.009 0.0085 584,950
Sep 09 2021 0.0095 0.0011 13.1% 0.0084 0.0095 0.0081 804,770
Sep 08 2021 0.0084 0.00 +0.00% 0.0092 0.00939 0.0084 0
Sep 08 2021 0.0084 -0.0006 -6.67% 0.0092 0.00939 0.0084 426,252
Sep 07 2021 0.009 -0.0003 -3.23% 0.0094 0.0094 0.0085 653,722
Sep 06 2021 0.0093 0.00 +0.00% 0.0094 0.0094 0.00826 0
Sep 03 2021 0.0093 0.00 +0.00% 0.0094 0.0094 0.00826 0
Sep 03 2021 0.0093 -0.0001 -1.06% 0.0094 0.0094 0.00826 559,849
Sep 02 2021 0.0094 0.00 +0.00% 0.009 0.0096 0.009 0
Sep 02 2021 0.0094 0.0004 4.44% 0.009 0.0096 0.009 942,150
Sep 01 2021 0.009 0.0011 13.92% 0.0079 0.0121 0.0079 5,567,439
Aug 31 2021 0.0079 0.00 +0.00% 0.008 0.008 0.007 0
Aug 31 2021 0.0079 -0.0001 -1.25% 0.008 0.008 0.007 96,460


Your Recent History
USOTC
KEGS
1812 Brewi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.