Kaspien Holdings Inc. (KSPN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0100

-0.0001

(-0.99%)

At close: 01:52PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0101	0.0101	0.0100	0.0100	0.0100	91,618
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	3,010
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	0.0103	0.0103	0.0102	0.0102	0.0102	13,779
Apr 12, 2024	0.0103	0.0103	0.0102	0.0102	0.0102	763
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	631
Apr 08, 2024	0.0150	0.0150	0.0103	0.0103	0.0103	29,375
Apr 05, 2024	0.0110	0.0110	0.0101	0.0101	0.0101	16,971
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	0.0103	0.0144	0.0103	0.0133	0.0133	13,836
Apr 02, 2024	-	-	-	-	-	-
Apr 01, 2024	0.0145	0.0209	0.0135	0.0135	0.0135	11,355
Mar 28, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	162
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	0.0103	0.0145	0.0103	0.0145	0.0145	468
Mar 25, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	326
Mar 22, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	1,123
Mar 21, 2024	0.0171	0.0246	0.0103	0.0103	0.0103	18,863
Mar 20, 2024	0.0246	0.0246	0.0102	0.0102	0.0102	1,520
Mar 19, 2024	0.0159	0.0159	0.0101	0.0101	0.0101	535
Mar 18, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	143
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	-	-	-	-	-	-
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	225
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	154
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	526
Mar 07, 2024	0.0130	0.0171	0.0130	0.0171	0.0171	1,312
Mar 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,273
Mar 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,021
Mar 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	610
Mar 01, 2024	0.0163	0.0163	0.0130	0.0130	0.0130	2,601
Feb 29, 2024	0.0130	0.0165	0.0130	0.0130	0.0130	8,556
Feb 28, 2024	0.0138	0.0200	0.0130	0.0165	0.0165	21,430
Feb 27, 2024	-	-	-	-	-	-
Feb 26, 2024	0.0150	0.0175	0.0130	0.0130	0.0130	12,627
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	305
Feb 22, 2024	0.0264	0.0264	0.0181	0.0181	0.0181	1,693
Feb 21, 2024	0.0170	0.0210	0.0170	0.0210	0.0210	7,641
Feb 20, 2024	0.0070	0.0169	0.0070	0.0120	0.0120	53,847
Feb 16, 2024	0.0169	0.0169	0.0061	0.0169	0.0169	33,800
Feb 15, 2024	0.0087	0.0157	0.0060	0.0157	0.0157	34,920
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.0090	0.0130	0.0090	0.0090	0.0090	43,397
Feb 09, 2024	0.0110	0.0130	0.0086	0.0090	0.0090	11,758
Feb 08, 2024	0.0119	0.0119	0.0118	0.0118	0.0118	5,550
Feb 07, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	7,125
Feb 06, 2024	0.0130	0.0180	0.0120	0.0120	0.0120	30,451
Feb 05, 2024	0.0120	0.0150	0.0120	0.0126	0.0126	39,337
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	363
Jan 31, 2024	0.0160	0.0200	0.0160	0.0200	0.0200	1,766
Jan 30, 2024	0.0150	0.0175	0.0150	0.0160	0.0160	19,578
Jan 29, 2024	0.0130	0.0199	0.0130	0.0159	0.0159	10,717
Jan 26, 2024	0.0173	0.0199	0.0173	0.0199	0.0199	4,470
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	0.0234	0.0234	0.0126	0.0126	0.0126	3,402
Jan 23, 2024	0.0161	0.0238	0.0161	0.0238	0.0238	4,150
Jan 22, 2024	-	-	-	-	-	-
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	0.0161	0.0181	0.0161	0.0161	0.0161	25,112
Jan 17, 2024	0.0167	0.0206	0.0167	0.0188	0.0188	2,756
Jan 16, 2024	0.0275	0.0277	0.0251	0.0251	0.0251	8,121
Jan 12, 2024	0.0167	0.0218	0.0167	0.0167	0.0167	2,516
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,491.03+912.59(+1.04%)

Kaspien Holdings Inc. (KSPN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,491.03
+912.59(+1.04%)