Komo Plant Based Foods Inc. (KOMOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0264

+0.0122

(+85.92%)

At close: 01:12PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0139	0.0264	0.0139	0.0264	0.0264	1,010
Apr 30, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 29, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 26, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 25, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 24, 2024	0.0192	0.0269	0.0142	0.0142	0.0142	16,111
Apr 23, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Apr 22, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	2,000
Apr 19, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	13,045
Apr 18, 2024	0.0139	0.0166	0.0139	0.0166	0.0166	537
Apr 17, 2024	0.0178	0.0178	0.0173	0.0173	0.0173	18,215
Apr 16, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	1,969
Apr 15, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	100
Apr 12, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 11, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 10, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 09, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	884
Apr 08, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 05, 2024	0.0141	0.0150	0.0141	0.0141	0.0141	55,000
Apr 04, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 03, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 02, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 01, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Mar 28, 2024	0.0152	0.0191	0.0152	0.0191	0.0191	1,155
Mar 27, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Mar 26, 2024	0.0148	0.0148	0.0109	0.0109	0.0109	3,060
Mar 25, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	123
Mar 22, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
Mar 21, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
Mar 20, 2024	0.0108	0.0108	0.0103	0.0103	0.0103	388
Mar 19, 2024	0.0102	0.0191	0.0102	0.0191	0.0191	4,553
Mar 18, 2024	0.0157	0.0168	0.0143	0.0143	0.0143	13,100
Mar 15, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	1,000
Mar 14, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Mar 13, 2024	0.0131	0.0131	0.0109	0.0109	0.0109	2,130
Mar 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,000
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	603
Mar 08, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Mar 07, 2024	0.0130	0.0130	0.0109	0.0109	0.0109	996
Mar 06, 2024	0.0132	0.0132	0.0108	0.0108	0.0108	6,427
Mar 05, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Mar 04, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	455
Mar 01, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 29, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 28, 2024	0.0128	0.0128	0.0104	0.0104	0.0104	3,130
Feb 27, 2024	0.0102	0.0130	0.0102	0.0130	0.0130	1,484
Feb 26, 2024	0.0108	0.0154	0.0105	0.0154	0.0154	5,187
Feb 23, 2024	0.0130	0.0154	0.0130	0.0154	0.0154	6,593
Feb 22, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	5,000
Feb 21, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Feb 20, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	150
Feb 16, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 15, 2024	0.0128	0.0149	0.0102	0.0102	0.0102	2,000
Feb 14, 2024	0.0107	0.0107	0.0102	0.0102	0.0102	158,196
Feb 13, 2024	0.0102	0.0157	0.0102	0.0134	0.0134	19,358
Feb 12, 2024	0.0102	0.0380	0.0102	0.0380	0.0380	1,670
Feb 09, 2024	0.0107	0.0107	0.0104	0.0104	0.0104	21,060
Feb 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 07, 2024	0.0170	0.0229	0.0170	0.0170	0.0170	3,700
Feb 06, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	374
Feb 05, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 02, 2024	0.0170	0.0170	0.0124	0.0124	0.0124	5,022
Feb 01, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	588
Jan 31, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Jan 30, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Jan 29, 2024	0.0166	0.0166	0.0139	0.0139	0.0139	576
Jan 26, 2024	0.0232	0.0232	0.0101	0.0101	0.0101	54,308
Jan 25, 2024	0.0143	0.0229	0.0141	0.0229	0.0229	21,080
Jan 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	214
Jan 22, 2024	0.0250	0.0250	0.0149	0.0149	0.0149	4,318
Jan 19, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	156
Jan 18, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 17, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 16, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 12, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 11, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 10, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 09, 2024	0.0106	0.0109	0.0106	0.0106	0.0106	25,846
Jan 08, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	263
Jan 05, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 04, 2024	0.0160	0.0160	0.0121	0.0121	0.0121	500
Jan 03, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 02, 2024	0.0210	0.0210	0.0141	0.0141	0.0141	1,008
Dec 29, 2023	0.0123	0.0123	0.0110	0.0110	0.0110	5,289
Dec 28, 2023	0.0123	0.0217	0.0123	0.0123	0.0123	2,520
Dec 27, 2023	0.0151	0.0199	0.0122	0.0199	0.0199	22,710
Dec 26, 2023	0.0151	0.0178	0.0151	0.0178	0.0178	2,000
Dec 22, 2023	0.0151	0.0173	0.0151	0.0173	0.0173	2,309
Dec 21, 2023	0.0132	0.0169	0.0132	0.0140	0.0140	1,295
Dec 20, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	1,500
Dec 19, 2023	0.0131	0.0131	0.0131	0.0131	0.0131	304
Dec 18, 2023	0.0131	0.0133	0.0131	0.0132	0.0132	7,127
Dec 15, 2023	0.0123	0.0159	0.0123	0.0131	0.0131	1,110
Dec 14, 2023	0.0236	0.0236	0.0125	0.0125	0.0125	11,043
Dec 13, 2023	0.0276	0.0276	0.0121	0.0121	0.0121	7,877
Dec 12, 2023	0.0207	0.0208	0.0207	0.0208	0.0208	14,416
Dec 11, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	423
Dec 08, 2023	0.0188	0.0192	0.0188	0.0192	0.0192	4,860
Dec 07, 2023	0.0120	0.0198	0.0120	0.0198	0.0198	18,236
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7286+0.0005(+0.07%)

CRUDE OIL79.09+0.09(+0.11%)

Bitcoin CAD80,325.40-2,932.85(-3.52%)

Komo Plant Based Foods Inc. (KOMOF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7286
+0.0005(+0.07%)

CRUDE OIL
79.09
+0.09(+0.11%)

Bitcoin CAD
80,325.40
-2,932.85(-3.52%)