OTC Markets OTCPK - Delayed Quote USD

Resonate Blends, Inc. (KOAN)

Compare
0.0060 0.0000 (0.00%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 17, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Oct 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 3,940
Oct 15, 2024 0.0060 0.0060 0.0052 0.0060 0.0060 18,000
Oct 14, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 20,000
Oct 11, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 300,000
Oct 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 500,000
Oct 7, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 86,195
Oct 4, 2024 0.0065 0.0070 0.0065 0.0070 0.0070 15,000
Oct 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Oct 1, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Sep 30, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 145,000
Sep 27, 2024 0.0078 0.0079 0.0067 0.0073 0.0073 159,754
Sep 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
Sep 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 649,800
Sep 24, 2024 0.0081 0.0090 0.0079 0.0079 0.0079 599,827
Sep 23, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 325
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Sep 19, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Sep 18, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 1,000
Sep 17, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Sep 16, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 7,211
Sep 13, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 500
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0098 0.0100 0.0094 0.0100 0.0100 263,200
Sep 6, 2024 0.0100 0.0100 0.0095 0.0095 0.0095 181,654
Sep 5, 2024 0.0118 0.0118 0.0094 0.0100 0.0100 442,097
Sep 4, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Sep 3, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 30, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 29, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 200,000
Aug 28, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 27, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 26, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 23, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 22, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 21, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 20, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 8,999
Aug 19, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 16, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Aug 15, 2024 0.0121 0.0125 0.0121 0.0124 0.0124 110,101
Aug 14, 2024 0.0121 0.0125 0.0121 0.0125 0.0125 100,101
Aug 13, 2024 0.0136 0.0141 0.0102 0.0125 0.0125 1,612,720
Aug 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 66,000
Aug 8, 2024 0.0200 0.0200 0.0140 0.0150 0.0150 454,133
Aug 7, 2024 0.0152 0.0230 0.0152 0.0230 0.0230 30,300
Aug 6, 2024 0.0342 0.0342 0.0183 0.0207 0.0207 292,724
Aug 5, 2024 0.0390 0.0390 0.0310 0.0341 0.0341 32,820
Aug 2, 2024 0.0393 0.0393 0.0393 0.0393 0.0393 -
Aug 1, 2024 0.0230 0.0393 0.0230 0.0393 0.0393 4,061
Jul 31, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 -
Jul 30, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 3,200
Jul 29, 2024 0.0312 0.0312 0.0312 0.0312 0.0312 4,300
Jul 26, 2024 0.0312 0.0393 0.0312 0.0393 0.0393 1,000
Jul 25, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Jul 24, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Jul 23, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 1,000
Jul 22, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Jul 19, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Jul 18, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 13,252
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jul 15, 2024 0.0342 0.0342 0.0342 0.0342 0.0342 -
Jul 12, 2024 0.0260 0.0387 0.0260 0.0342 0.0342 7,521
Jul 11, 2024 0.0260 0.0300 0.0222 0.0222 0.0222 9,438
Jul 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,500
Jul 9, 2024 0.0260 0.0311 0.0260 0.0311 0.0311 10,275
Jul 8, 2024 0.0246 0.0250 0.0246 0.0250 0.0250 15,000
Jul 5, 2024 0.0246 0.0395 0.0246 0.0366 0.0366 20,135
Jul 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,500
Jul 2, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 2,500
Jul 1, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 -
Jun 28, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 -
Jun 27, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 -
Jun 26, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 1,000
Jun 25, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 1,000
Jun 24, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
Jun 21, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
Jun 20, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
Jun 18, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
Jun 17, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 1,036
Jun 14, 2024 0.0243 0.0243 0.0243 0.0243 0.0243 -
Jun 13, 2024 0.0243 0.0243 0.0243 0.0243 0.0243 -
Jun 12, 2024 0.0243 0.0243 0.0243 0.0243 0.0243 -
Jun 11, 2024 0.0243 0.0319 0.0243 0.0243 0.0243 1,242
Jun 10, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Jun 7, 2024 0.0323 0.0323 0.0252 0.0252 0.0252 1,201
Jun 6, 2024 0.0252 0.0305 0.0252 0.0305 0.0305 3,851
Jun 5, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
Jun 4, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
Jun 3, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
May 31, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
May 30, 2024 0.0323 0.0325 0.0323 0.0325 0.0325 5,850
May 29, 2024 0.0393 0.0393 0.0393 0.0393 0.0393 300
May 28, 2024 0.0323 0.0323 0.0323 0.0323 0.0323 -
May 24, 2024 0.0323 0.0323 0.0323 0.0323 0.0323 100
May 23, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
May 22, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
May 21, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
May 20, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
May 17, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 325
May 16, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
May 15, 2024 0.0273 0.0273 0.0252 0.0252 0.0252 11,559
May 14, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
May 13, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 300
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 9, 2024 0.0251 0.0320 0.0251 0.0300 0.0300 26,988
May 8, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 -
May 7, 2024 0.0322 0.0322 0.0251 0.0251 0.0251 15,100
May 6, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 -
May 3, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 -
May 2, 2024 0.0322 0.0322 0.0251 0.0251 0.0251 532
May 1, 2024 0.0265 0.0265 0.0265 0.0265 0.0265 -
Apr 30, 2024 0.0265 0.0265 0.0265 0.0265 0.0265 501
Apr 29, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 285
Apr 26, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Apr 25, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Apr 24, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Apr 23, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 532
Apr 22, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Apr 19, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Apr 18, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Apr 17, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Apr 16, 2024 0.0394 0.0395 0.0394 0.0395 0.0395 42,591
Apr 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 11, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 10, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 10,000
Apr 8, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 4,000
Apr 5, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 400
Apr 4, 2024 0.0377 0.0377 0.0360 0.0360 0.0360 1,501
Apr 3, 2024 0.0395 0.0395 0.0381 0.0381 0.0381 3,000
Apr 2, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Apr 1, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 1,000
Mar 28, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 40,500
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Mar 26, 2024 0.0500 0.0500 0.0451 0.0451 0.0451 7,500
Mar 25, 2024 0.0499 0.0500 0.0480 0.0500 0.0500 95,100
Mar 22, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 39,973
Mar 21, 2024 0.0372 0.0400 0.0372 0.0400 0.0400 10,527
Mar 20, 2024 0.0372 0.0411 0.0372 0.0411 0.0411 10,400
Mar 19, 2024 0.0461 0.0480 0.0450 0.0450 0.0450 16,887
Mar 18, 2024 0.0589 0.0589 0.0471 0.0476 0.0476 63,100
Mar 15, 2024 0.0525 0.0552 0.0525 0.0552 0.0552 4,800
Mar 14, 2024 0.0595 0.0600 0.0449 0.0528 0.0528 659,018
Mar 13, 2024 0.0340 0.0750 0.0340 0.0750 0.0750 348,298
Mar 12, 2024 0.0340 0.0350 0.0314 0.0350 0.0350 554,730
Mar 11, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Mar 8, 2024 0.0400 0.0510 0.0273 0.0510 0.0510 1,314,206
Mar 7, 2024 0.0437 0.0474 0.0437 0.0437 0.0437 2,501
Mar 6, 2024 0.0474 0.0474 0.0474 0.0474 0.0474 -
Mar 5, 2024 0.0410 0.0474 0.0370 0.0474 0.0474 57,631
Mar 4, 2024 0.0377 0.0474 0.0377 0.0474 0.0474 302,271
Mar 1, 2024 0.0474 0.0474 0.0377 0.0377 0.0377 137,594
Feb 29, 2024 0.0310 0.0320 0.0280 0.0320 0.0320 217,751
Feb 28, 2024 0.0305 0.0385 0.0305 0.0320 0.0320 140,162
Feb 27, 2024 0.0263 0.0382 0.0250 0.0250 0.0250 744,624
Feb 26, 2024 0.0235 0.0282 0.0145 0.0263 0.0263 467,469
Feb 23, 2024 0.0190 0.0190 0.0150 0.0150 0.0150 33,603
Feb 22, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 1,601
Feb 21, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Feb 20, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 92,000
Feb 16, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 1,600
Feb 15, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Feb 14, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 100
Feb 13, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Feb 12, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 75,333
Feb 9, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 10,010
Feb 8, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Feb 7, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Feb 6, 2024 0.0181 0.0181 0.0165 0.0165 0.0165 11,500
Feb 5, 2024 0.0130 0.0181 0.0130 0.0181 0.0181 152,004
Feb 2, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Feb 1, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 5,000
Jan 31, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 30, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 29, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 9,091
Jan 26, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 25, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 24, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 130,000
Jan 23, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 22, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jan 19, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 100
Jan 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 11, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 77,334
Jan 10, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 1,500
Jan 9, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 8, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 5, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 4, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 1,050
Jan 3, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jan 2, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 100
Dec 29, 2023 0.0111 0.0113 0.0111 0.0111 0.0111 48,824
Dec 28, 2023 0.0120 0.0154 0.0100 0.0154 0.0154 229,909
Dec 27, 2023 0.0144 0.0150 0.0134 0.0150 0.0150 40,196
Dec 26, 2023 0.0141 0.0141 0.0140 0.0140 0.0140 469
Dec 22, 2023 0.0150 0.0172 0.0133 0.0133 0.0133 309,748
Dec 21, 2023 0.0136 0.0136 0.0136 0.0136 0.0136 -
Dec 20, 2023 0.0130 0.0150 0.0130 0.0136 0.0136 474,200
Dec 19, 2023 0.0110 0.0135 0.0110 0.0127 0.0127 113,264
Dec 18, 2023 0.0129 0.0160 0.0119 0.0150 0.0150 87,722
Dec 15, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Dec 14, 2023 0.0300 0.0300 0.0110 0.0140 0.0140 2,566,663
Dec 13, 2023 0.0281 0.0281 0.0281 0.0281 0.0281 39,999
Dec 12, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 565
Dec 11, 2023 0.0255 0.0255 0.0235 0.0235 0.0235 27,535
Dec 8, 2023 0.0270 0.0284 0.0235 0.0235 0.0235 40,215
Dec 7, 2023 0.0231 0.0270 0.0231 0.0258 0.0258 41,990
Dec 6, 2023 0.0230 0.0270 0.0230 0.0269 0.0269 75,408
Dec 5, 2023 0.0250 0.0270 0.0230 0.0232 0.0232 57,085
Dec 4, 2023 0.0230 0.0260 0.0230 0.0245 0.0245 122,962
Dec 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 23,400
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Nov 29, 2023 0.0256 0.0256 0.0246 0.0250 0.0250 32,500
Nov 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 90,000
Nov 27, 2023 0.0250 0.0270 0.0229 0.0270 0.0270 78,892
Nov 24, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 22, 2023 0.0210 0.0255 0.0210 0.0255 0.0255 36,989
Nov 21, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Nov 20, 2023 0.0252 0.0252 0.0231 0.0235 0.0235 26,800
Nov 17, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Nov 16, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Nov 15, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 5,000
Nov 14, 2023 0.0255 0.0255 0.0205 0.0228 0.0228 53,361
Nov 13, 2023 0.0240 0.0259 0.0240 0.0245 0.0245 13,001
Nov 10, 2023 0.0231 0.0245 0.0231 0.0245 0.0245 10,000
Nov 9, 2023 0.0238 0.0238 0.0218 0.0238 0.0238 1,991
Nov 8, 2023 0.0247 0.0259 0.0209 0.0247 0.0247 1,246,051
Nov 7, 2023 0.0243 0.0243 0.0200 0.0240 0.0240 1,283,182
Nov 6, 2023 0.0273 0.0273 0.0235 0.0241 0.0241 1,043,765
Nov 3, 2023 0.0314 0.0320 0.0265 0.0297 0.0297 826,043
Nov 2, 2023 0.0324 0.0352 0.0300 0.0325 0.0325 580,183
Nov 1, 2023 0.0390 0.0499 0.0300 0.0384 0.0384 404,756
Oct 31, 2023 0.0400 0.0497 0.0400 0.0495 0.0495 126,527
Oct 30, 2023 0.0294 0.0450 0.0294 0.0400 0.0400 44,241
Oct 27, 2023 0.0488 0.0488 0.0297 0.0300 0.0300 868,062
Oct 26, 2023 0.0578 0.0580 0.0359 0.0420 0.0420 795,950
Oct 25, 2023 0.0355 0.0400 0.0355 0.0400 0.0400 99,500
Oct 24, 2023 0.0450 0.0450 0.0323 0.0355 0.0355 421,062
Oct 23, 2023 0.0575 0.0600 0.0400 0.0410 0.0410 417,687
Oct 20, 2023 0.0570 0.0600 0.0500 0.0500 0.0500 272,158
Oct 19, 2023 0.0870 0.0870 0.0870 0.0870 0.0870 -

Related Tickers