Komo Plant Based Foods Inc. (KOMOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0228

-0.0049

(-17.80%)

At close: 03:07PM EST

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	0.0250	0.0280	0.0228	0.0228	0.0228	65,594
Nov 25, 2022	0.0278	0.0278	0.0278	0.0278	0.0278	2,460
Nov 23, 2022	0.0232	0.0300	0.0230	0.0300	0.0300	75,049
Nov 22, 2022	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 21, 2022	0.0266	0.0288	0.0266	0.0288	0.0288	52,340
Nov 18, 2022	0.0287	0.0287	0.0287	0.0287	0.0287	-
Nov 17, 2022	0.0287	0.0287	0.0287	0.0287	0.0287	400
Nov 16, 2022	0.0294	0.0294	0.0250	0.0250	0.0250	10,130
Nov 15, 2022	0.0262	0.0287	0.0253	0.0287	0.0287	14,611
Nov 14, 2022	0.0260	0.0276	0.0221	0.0272	0.0272	6,963
Nov 11, 2022	0.0247	0.0265	0.0247	0.0251	0.0251	16,090
Nov 10, 2022	0.0248	0.0280	0.0213	0.0213	0.0213	21,540
Nov 09, 2022	0.0270	0.0276	0.0218	0.0276	0.0276	17,097
Nov 08, 2022	0.0235	0.0269	0.0235	0.0268	0.0268	5,767
Nov 07, 2022	0.0277	0.0277	0.0277	0.0277	0.0277	-
Nov 04, 2022	0.0270	0.0330	0.0270	0.0277	0.0277	12,810
Nov 03, 2022	0.0303	0.0303	0.0210	0.0299	0.0299	111,802
Nov 02, 2022	0.0256	0.0256	0.0256	0.0256	0.0256	499
Nov 01, 2022	0.0250	0.0290	0.0250	0.0290	0.0290	111,208
Oct 31, 2022	0.0190	0.0242	0.0190	0.0242	0.0242	10,449
Oct 28, 2022	0.0210	0.0262	0.0200	0.0246	0.0246	79,223
Oct 27, 2022	0.0215	0.0270	0.0215	0.0270	0.0270	41,800
Oct 26, 2022	0.0214	0.0255	0.0214	0.0214	0.0214	7,990
Oct 25, 2022	0.0240	0.0255	0.0210	0.0255	0.0255	57,165
Oct 24, 2022	0.0260	0.0280	0.0250	0.0261	0.0261	110,221
Oct 21, 2022	0.0300	0.0300	0.0260	0.0260	0.0260	1,505
Oct 20, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	4,065
Oct 19, 2022	0.0265	0.0270	0.0260	0.0270	0.0270	34,472
Oct 18, 2022	0.0263	0.0280	0.0260	0.0270	0.0270	41,208
Oct 17, 2022	0.0265	0.0290	0.0265	0.0265	0.0265	16,215
Oct 14, 2022	0.0289	0.0296	0.0289	0.0296	0.0296	96,000
Oct 13, 2022	0.0279	0.0300	0.0277	0.0300	0.0300	128,203
Oct 12, 2022	0.0320	0.0320	0.0288	0.0293	0.0293	229,375
Oct 11, 2022	0.0290	0.0338	0.0290	0.0338	0.0338	45,320
Oct 10, 2022	0.0335	0.0335	0.0320	0.0335	0.0335	84,900
Oct 07, 2022	0.0279	0.0350	0.0279	0.0320	0.0320	58,515
Oct 06, 2022	0.0316	0.0369	0.0300	0.0369	0.0369	3,800
Oct 05, 2022	0.0342	0.0346	0.0329	0.0346	0.0346	4,000
Oct 04, 2022	0.0290	0.0363	0.0290	0.0363	0.0363	98,000
Oct 03, 2022	0.0350	0.0393	0.0315	0.0315	0.0315	69,989
Sept 30, 2022	0.0414	0.0436	0.0330	0.0330	0.0330	14,809
Sept 29, 2022	0.0362	0.0437	0.0330	0.0437	0.0437	61,878
Sept 28, 2022	0.0330	0.0362	0.0330	0.0362	0.0362	4,713
Sept 27, 2022	0.0330	0.0353	0.0330	0.0330	0.0330	35,499
Sept 26, 2022	0.0374	0.0374	0.0330	0.0362	0.0362	222,368
Sept 23, 2022	0.0333	0.0350	0.0300	0.0310	0.0310	28,050
Sept 22, 2022	0.0327	0.0368	0.0327	0.0353	0.0353	6,600
Sept 21, 2022	0.0373	0.0395	0.0349	0.0361	0.0361	109,927
Sept 20, 2022	0.0331	0.0354	0.0325	0.0349	0.0349	67,270
Sept 19, 2022	0.0279	0.0376	0.0279	0.0358	0.0358	35,554
Sept 16, 2022	0.0386	0.0405	0.0337	0.0367	0.0367	38,570
Sept 15, 2022	0.0400	0.0400	0.0350	0.0399	0.0399	33,900
Sept 14, 2022	0.0382	0.0405	0.0360	0.0405	0.0405	16,015
Sept 13, 2022	0.0404	0.0407	0.0380	0.0406	0.0406	165,125
Sept 12, 2022	0.0402	0.0431	0.0376	0.0431	0.0431	33,480
Sept 09, 2022	0.0424	0.0446	0.0424	0.0437	0.0437	7,797
Sept 08, 2022	0.0438	0.0438	0.0389	0.0424	0.0424	29,147
Sept 07, 2022	0.0493	0.0560	0.0399	0.0442	0.0442	55,385
Sept 06, 2022	0.0496	0.0580	0.0408	0.0410	0.0410	207,791
Sept 02, 2022	0.0505	0.0600	0.0500	0.0500	0.0500	91,922
Sept 01, 2022	0.0278	0.0848	0.0278	0.0540	0.0540	424,170
Aug 31, 2022	0.0292	0.0302	0.0280	0.0297	0.0297	228,630
Aug 30, 2022	0.0302	0.0307	0.0284	0.0305	0.0305	20,846
Aug 29, 2022	0.0340	0.0340	0.0282	0.0323	0.0323	31,320
Aug 26, 2022	0.0280	0.0321	0.0280	0.0321	0.0321	17,255
Aug 25, 2022	0.0317	0.0317	0.0280	0.0317	0.0317	337,726
Aug 24, 2022	0.0323	0.0323	0.0271	0.0271	0.0271	14,031
Aug 23, 2022	0.0330	0.0361	0.0320	0.0330	0.0330	124,519
Aug 22, 2022	0.0263	0.0400	0.0263	0.0397	0.0397	82,623
Aug 19, 2022	0.0344	0.0400	0.0264	0.0375	0.0375	225,131
Aug 18, 2022	0.0302	0.0400	0.0300	0.0358	0.0358	106,455
Aug 17, 2022	0.0360	0.0399	0.0320	0.0350	0.0350	35,199
Aug 16, 2022	0.0349	0.0374	0.0320	0.0338	0.0338	126,560
Aug 15, 2022	0.0320	0.0358	0.0320	0.0320	0.0320	3,965
Aug 12, 2022	0.0352	0.0389	0.0313	0.0340	0.0340	131,011
Aug 11, 2022	0.0360	0.0400	0.0280	0.0399	0.0399	128,255
Aug 10, 2022	0.0282	0.0355	0.0282	0.0355	0.0355	11,978
Aug 09, 2022	0.0400	0.0400	0.0280	0.0400	0.0400	50,797
Aug 08, 2022	0.0260	0.0319	0.0260	0.0295	0.0295	177,392
Aug 05, 2022	0.0300	0.0350	0.0300	0.0330	0.0330	92,446
Aug 04, 2022	0.0335	0.0350	0.0300	0.0300	0.0300	81,102
Aug 03, 2022	0.0292	0.0381	0.0292	0.0335	0.0335	29,599
Aug 02, 2022	0.0342	0.0361	0.0260	0.0320	0.0320	28,234
Aug 01, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Jul 29, 2022	0.0306	0.0318	0.0290	0.0318	0.0318	3,676
Jul 28, 2022	0.0329	0.0329	0.0295	0.0328	0.0328	2,500
Jul 27, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	523
Jul 26, 2022	0.0240	0.0328	0.0240	0.0328	0.0328	22,132
Jul 25, 2022	0.0229	0.0328	0.0229	0.0320	0.0320	95,133
Jul 22, 2022	0.0326	0.0349	0.0300	0.0325	0.0325	22,058
Jul 21, 2022	0.0333	0.0340	0.0326	0.0340	0.0340	31,030
Jul 20, 2022	0.0326	0.0343	0.0326	0.0343	0.0343	85,303
Jul 19, 2022	0.0326	0.0326	0.0290	0.0309	0.0309	22,110
Jul 18, 2022	0.0240	0.0326	0.0240	0.0276	0.0276	8,476
Jul 15, 2022	0.0315	0.0315	0.0270	0.0315	0.0315	6,200
Jul 14, 2022	0.0240	0.0315	0.0240	0.0315	0.0315	8,330
Jul 13, 2022	0.0287	0.0329	0.0259	0.0325	0.0325	11,234
Jul 12, 2022	0.0270	0.0309	0.0240	0.0309	0.0309	107,555
Jul 11, 2022	0.0294	0.0310	0.0285	0.0310	0.0310	30,792
Jul 08, 2022	0.0291	0.0318	0.0270	0.0318	0.0318	1,168
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7456+0.0043(+0.58%)

CRUDE OIL78.47+1.23(+1.59%)

BTC-CAD22,059.16+194.89(+0.89%)

Komo Plant Based Foods Inc. (KOMOF)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7456
+0.0043(+0.58%)

CRUDE OIL
78.47
+1.23(+1.59%)

BTC-CAD
22,059.16
+194.89(+0.89%)