Canada markets open in 7 hours 9 minutes

Komo Plant Based Foods Inc. (KOMOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0450-0.0020 (-4.26%)
At close: 03:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.03810.04500.03810.04500.045042,403
May 20, 20220.04430.04700.04050.04700.047061,971
May 19, 20220.05000.05000.04410.04800.04808,171
May 18, 20220.04540.05000.03590.05000.050083,991
May 17, 20220.05000.05590.03800.05570.055785,900
May 16, 20220.03180.04530.03180.04530.045382,313
May 13, 20220.03360.04140.03360.03800.038032,300
May 12, 20220.04300.04300.03500.03800.038049,585
May 11, 20220.04030.04030.04000.04030.0403108,190
May 10, 20220.04120.04500.03680.03680.036887,190
May 09, 20220.05030.05030.04360.04420.0442146,615
May 06, 20220.04100.05380.04100.04970.049728,400
May 05, 20220.05550.05550.04560.05020.050291,965
May 04, 20220.04620.05310.04620.04900.0490127,823
May 03, 20220.04530.05650.04530.05650.056530,447
May 02, 20220.05150.05530.04630.05490.054924,611
Apr 29, 20220.04970.05480.04630.05480.054825,150
Apr 28, 20220.04550.05600.04550.05600.056046,568
Apr 27, 20220.06200.06200.04550.05230.052339,500
Apr 26, 20220.05280.05820.04810.05820.0582167,166
Apr 25, 20220.05630.06350.05020.05620.056237,644
Apr 22, 20220.06770.06770.05200.05630.056387,926
Apr 21, 20220.05670.05670.05190.05200.0520114,184
Apr 20, 20220.05590.05590.05130.05590.0559155,910
Apr 19, 20220.05150.05590.05030.05590.055968,272
Apr 18, 20220.05940.05940.05100.05300.053076,961
Apr 14, 20220.05710.05960.05550.05940.059430,102
Apr 13, 20220.06290.06430.05690.05750.0575149,574
Apr 12, 20220.05810.06350.05810.06150.061510,916
Apr 11, 20220.06000.06050.05440.05820.058226,539
Apr 08, 20220.05400.05990.05120.05660.0566365,660
Apr 07, 20220.06420.06420.05400.06420.0642114,050
Apr 06, 20220.06150.06480.05490.06470.064771,727
Apr 05, 20220.05300.06440.05300.06120.0612509,225
Apr 04, 20220.06500.06500.05620.05940.0594156,555
Apr 01, 20220.06350.06500.05990.06500.065045,731
Mar 31, 20220.06320.06600.06200.06200.062092,652
Mar 30, 20220.06520.06820.06200.06600.066047,808
Mar 29, 20220.06450.06500.06110.06110.0611356,230
Mar 28, 20220.06930.06930.06300.06610.066136,565
Mar 25, 20220.06310.07320.06310.06800.0680119,899
Mar 24, 20220.06980.07350.06690.06990.069976,030
Mar 23, 20220.06110.07560.06110.07010.070150,701
Mar 22, 20220.06780.07560.06690.07400.074051,200
Mar 21, 20220.07210.07210.06350.07150.0715147,504
Mar 18, 20220.07590.07590.06730.07270.0727254,345
Mar 17, 20220.07490.07590.06170.07590.0759485,388
Mar 16, 20220.07320.07570.06550.07200.0720310,212
Mar 15, 20220.07320.08360.07000.07390.073982,164
Mar 14, 20220.07890.08220.07030.08080.080820,461
Mar 11, 20220.11050.11050.07460.08320.083246,305
Mar 10, 20220.07480.08890.07000.07890.078993,638
Mar 09, 20220.08600.08600.06900.07530.0753130,483
Mar 08, 20220.07500.07810.06300.07000.0700274,534
Mar 07, 20220.09500.09500.06540.07500.0750414,613
Mar 04, 20220.08440.08990.08000.08780.087856,268
Mar 03, 20220.12030.12030.08000.08760.0876100,029
Mar 02, 20220.09600.09600.08470.08880.088866,789
Mar 01, 20220.09000.10000.08510.08820.088266,274
Feb 28, 20220.08280.09210.06900.09210.0921133,683
Feb 25, 20220.08310.08800.07000.08800.0880152,203
Feb 24, 20220.06670.07500.06670.07470.0747162,456
Feb 23, 20220.07000.08200.07000.07850.078578,572
Feb 22, 20220.08140.09180.07830.08070.0807320,980
Feb 18, 20220.08710.09030.08500.08990.0899782,997
Feb 17, 20220.10930.10930.08500.08820.0882261,357
Feb 16, 20220.11000.11000.08550.08870.0887962,781
Feb 15, 20220.09000.10330.09000.09930.0993212,039
Feb 14, 20220.09000.10700.09000.10330.1033176,238
Feb 11, 20220.10720.10720.09770.10350.1035203,171
Feb 10, 20220.11160.11160.09760.09800.0980303,815
Feb 09, 20220.11610.11610.10110.10150.1015348,323
Feb 08, 20220.11240.13860.10760.11000.11001,104,744
Feb 07, 20220.10010.10980.10010.10890.108960,476
Feb 04, 20220.11000.11000.10150.10990.1099146,559
Feb 03, 20220.10450.11000.10060.11000.110011,517
Feb 02, 20220.09000.10940.09000.10770.107769,684
Feb 01, 20220.12260.12260.10020.10860.108622,153
Jan 31, 20220.10000.11120.10000.11100.111023,583
Jan 28, 20220.12630.12630.10000.10100.1010143,403
Jan 27, 20220.10850.11480.10500.10810.108178,849
Jan 26, 20220.10100.11670.10100.11000.1100171,616
Jan 25, 20220.10380.11660.10380.11660.116619,663
Jan 24, 20220.12070.12070.10560.10610.1061232,619
Jan 21, 20220.11420.12080.11000.12070.1207412,202
Jan 20, 20220.12500.12500.11580.12130.1213696,579
Jan 19, 20220.12020.12830.11460.12440.1244541,530
Jan 18, 20220.15010.15010.11640.12240.1224178,411
Jan 14, 20220.12970.12970.11910.12000.1200455,550
Jan 13, 20220.12000.12600.11500.11900.1190172,434
Jan 12, 20220.12970.12970.11000.11660.1166276,011
Jan 11, 20220.11780.11780.10620.11450.1145151,974
Jan 10, 20220.10100.12210.10100.10660.1066400,134
Jan 07, 20220.10320.12300.10300.11700.1170915,927
Jan 06, 20220.10300.11100.10300.10500.105036,693
Jan 05, 20220.11000.12000.10010.11050.1105388,666
Jan 04, 20220.12080.13000.10600.11000.1100232,722
Jan 03, 20220.10880.13000.10880.12800.128081,630
Dec 31, 20210.11430.13000.09800.12870.1287311,359
Dec 30, 20210.09590.11300.09590.11300.1130173,951
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...