NuVibe, Inc. (KGKG)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0006

-0.0001

(-14.29%)

At close: 03:55PM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	0.0007	0.0008	0.0005	0.0006	0.0006	56,453,752
Jun 17, 2024	0.0008	0.0008	0.0005	0.0007	0.0007	62,686,277
Jun 14, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	66,253,579
Jun 13, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	6,435,203
Jun 12, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	5,192,232
Jun 11, 2024	0.0009	0.0010	0.0008	0.0008	0.0008	52,913,387
Jun 10, 2024	0.0007	0.0009	0.0007	0.0008	0.0008	13,044,930
Jun 07, 2024	0.0010	0.0010	0.0007	0.0007	0.0007	80,691,234
Jun 06, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	61,267,467
Jun 05, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	27,715,255
Jun 04, 2024	0.0009	0.0011	0.0008	0.0010	0.0010	47,009,712
Jun 03, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	69,878,003
May 31, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	7,046,773
May 30, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	12,955,851
May 29, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	25,848,680
May 28, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	23,179,532
May 24, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	38,402,807
May 23, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	22,050,001
May 22, 2024	0.0013	0.0016	0.0013	0.0015	0.0015	35,709,350
May 21, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	26,813,917
May 20, 2024	0.0017	0.0018	0.0014	0.0014	0.0014	25,175,997
May 17, 2024	0.0016	0.0018	0.0014	0.0016	0.0016	13,663,177
May 16, 2024	0.0016	0.0018	0.0015	0.0016	0.0016	15,316,292
May 15, 2024	0.0014	0.0017	0.0013	0.0016	0.0016	31,541,864
May 14, 2024	0.0016	0.0017	0.0012	0.0013	0.0013	50,823,874
May 13, 2024	0.0016	0.0016	0.0014	0.0015	0.0015	9,032,464
May 10, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	13,804,263
May 09, 2024	0.0017	0.0018	0.0014	0.0015	0.0015	16,422,082
May 08, 2024	0.0013	0.0017	0.0013	0.0016	0.0016	55,774,422
May 07, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	5,620,755
May 06, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	16,707,227
May 03, 2024	0.0013	0.0014	0.0010	0.0011	0.0011	87,828,750
May 02, 2024	0.0013	0.0014	0.0012	0.0012	0.0012	21,583,035
May 01, 2024	0.0013	0.0015	0.0011	0.0012	0.0012	74,317,381
Apr 30, 2024	0.0018	0.0018	0.0013	0.0013	0.0013	74,248,265
Apr 29, 2024	0.0022	0.0024	0.0014	0.0017	0.0017	140,720,873
Apr 26, 2024	0.0021	0.0022	0.0020	0.0021	0.0021	6,992,344
Apr 25, 2024	0.0018	0.0022	0.0017	0.0020	0.0020	30,550,548
Apr 24, 2024	0.0017	0.0022	0.0016	0.0018	0.0018	25,459,407
Apr 23, 2024	0.0015	0.0023	0.0014	0.0017	0.0017	16,827,879
Apr 22, 2024	0.0013	0.0015	0.0013	0.0014	0.0014	18,160,216
Apr 19, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	14,768,995
Apr 18, 2024	0.0013	0.0015	0.0012	0.0014	0.0014	24,817,274
Apr 17, 2024	0.0015	0.0018	0.0012	0.0014	0.0014	76,821,602
Apr 16, 2024	0.0016	0.0018	0.0014	0.0015	0.0015	62,535,767
Apr 15, 2024	0.0021	0.0021	0.0015	0.0016	0.0016	55,011,616
Apr 12, 2024	0.0021	0.0022	0.0018	0.0021	0.0021	23,614,776
Apr 11, 2024	0.0021	0.0023	0.0018	0.0021	0.0021	55,466,874
Apr 10, 2024	0.0026	0.0027	0.0020	0.0020	0.0020	58,568,262
Apr 09, 2024	0.0032	0.0034	0.0023	0.0026	0.0026	66,487,572
Apr 08, 2024	0.0034	0.0035	0.0030	0.0032	0.0032	7,014,280
Apr 05, 2024	0.0037	0.0038	0.0030	0.0033	0.0033	28,600,061
Apr 04, 2024	0.0040	0.0041	0.0035	0.0035	0.0035	11,825,600
Apr 03, 2024	0.0038	0.0040	0.0037	0.0039	0.0039	1,358,273
Apr 02, 2024	0.0041	0.0041	0.0037	0.0038	0.0038	1,662,898
Apr 01, 2024	0.0038	0.0041	0.0035	0.0040	0.0040	5,583,343
Mar 28, 2024	0.0039	0.0039	0.0034	0.0038	0.0038	6,303,090
Mar 27, 2024	0.0038	0.0042	0.0035	0.0037	0.0037	6,572,316
Mar 26, 2024	0.0039	0.0046	0.0034	0.0038	0.0038	25,550,859
Mar 25, 2024	0.0035	0.0037	0.0033	0.0036	0.0036	2,699,749
Mar 22, 2024	0.0031	0.0039	0.0029	0.0036	0.0036	7,916,092
Mar 21, 2024	0.0036	0.0036	0.0027	0.0029	0.0029	15,941,333
Mar 20, 2024	0.0042	0.0042	0.0031	0.0033	0.0033	21,262,567
Mar 19, 2024	0.0045	0.0045	0.0035	0.0042	0.0042	6,126,250
Mar 18, 2024	0.0046	0.0049	0.0041	0.0044	0.0044	6,871,172
Mar 15, 2024	0.0043	0.0049	0.0041	0.0046	0.0046	6,363,265
Mar 14, 2024	0.0054	0.0054	0.0035	0.0041	0.0041	26,623,452
Mar 13, 2024	0.0057	0.0057	0.0048	0.0052	0.0052	8,908,054
Mar 12, 2024	0.0060	0.0063	0.0049	0.0057	0.0057	19,880,812
Mar 11, 2024	0.0060	0.0063	0.0055	0.0061	0.0061	12,248,264
Mar 08, 2024	0.0061	0.0063	0.0045	0.0057	0.0057	40,666,913
Mar 07, 2024	0.0057	0.0062	0.0054	0.0060	0.0060	16,426,868
Mar 06, 2024	0.0047	0.0062	0.0047	0.0055	0.0055	31,926,870
Mar 05, 2024	0.0039	0.0047	0.0039	0.0046	0.0046	16,501,151
Mar 04, 2024	0.0040	0.0043	0.0038	0.0039	0.0039	10,444,470
Mar 01, 2024	0.0033	0.0040	0.0033	0.0038	0.0038	6,490,846
Feb 29, 2024	0.0034	0.0036	0.0033	0.0036	0.0036	7,789,701
Feb 28, 2024	0.0033	0.0033	0.0031	0.0033	0.0033	3,173,726
Feb 27, 2024	0.0030	0.0034	0.0030	0.0033	0.0033	5,709,074
Feb 26, 2024	0.0033	0.0033	0.0030	0.0032	0.0032	7,838,777
Feb 23, 2024	0.0032	0.0033	0.0032	0.0033	0.0033	15,347,123
Feb 22, 2024	0.0030	0.0032	0.0029	0.0032	0.0032	6,746,649
Feb 21, 2024	0.0030	0.0032	0.0028	0.0030	0.0030	10,644,306
Feb 20, 2024	0.0027	0.0030	0.0026	0.0030	0.0030	4,288,776
Feb 16, 2024	0.0024	0.0032	0.0024	0.0027	0.0027	18,996,593
Feb 15, 2024	0.0023	0.0026	0.0023	0.0024	0.0024	1,885,856
Feb 14, 2024	0.0024	0.0025	0.0019	0.0025	0.0025	7,131,363
Feb 13, 2024	0.0025	0.0025	0.0022	0.0022	0.0022	9,537,659
Feb 12, 2024	0.0026	0.0027	0.0019	0.0025	0.0025	17,779,494
Feb 09, 2024	0.0026	0.0029	0.0025	0.0026	0.0026	6,009,283
Feb 08, 2024	0.0027	0.0029	0.0025	0.0025	0.0025	8,549,765
Feb 07, 2024	0.0025	0.0028	0.0025	0.0026	0.0026	19,566,410
Feb 06, 2024	0.0029	0.0029	0.0025	0.0025	0.0025	8,295,275
Feb 05, 2024	0.0028	0.0030	0.0025	0.0027	0.0027	8,365,540
Feb 02, 2024	0.0032	0.0034	0.0025	0.0028	0.0028	18,373,613
Feb 01, 2024	0.0027	0.0032	0.0025	0.0031	0.0031	12,701,937
Jan 31, 2024	0.0028	0.0032	0.0023	0.0027	0.0027	25,476,555
Jan 30, 2024	0.0035	0.0041	0.0026	0.0027	0.0027	55,672,138
Jan 29, 2024	0.0021	0.0035	0.0019	0.0033	0.0033	52,191,979
Jan 26, 2024	0.0024	0.0024	0.0014	0.0021	0.0021	114,489,073
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7292-0.0005(-0.08%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,719.45+1,408.58(+1.58%)

NuVibe, Inc. (KGKG)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7292
-0.0005(-0.08%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,719.45
+1,408.58(+1.58%)