Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koios Beverage Corp (CSE: FIT )

0.0050 UNCHANGED
Last Price Updated: 12:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1000 0.1000 0.0850 0.0850 1,002,035 -0.00(-5.56%)
May 30, 2022 0.0900 0.1050 0.0850 0.0900 1,724,328 +0.00(+5.88%)
May 27, 2022 0.1100 0.1100 0.0800 0.0850 5,942,169 -0.02(-22.73%)
May 26, 2022 0.1450 0.1450 0.1050 0.1100 4,449,251 -0.03(-21.43%)
May 25, 2022 0.1550 0.1550 0.1400 0.1400 2,300,916 -0.01(-6.67%)
May 24, 2022 0.1850 0.1900 0.1450 0.1500 2,139,473 -0.02(-9.09%)
May 20, 2022 0.1650 0 -0.05(-23.26%)
May 19, 2022 0.2500 0.2500 0.2100 0.2150 1,468,900 -0.03(-12.24%)
May 18, 2022 0.2700 0.2750 0.2350 0.2450 1,917,667 -0.02(-5.77%)
May 17, 2022 0.2800 0.2800 0.2350 0.2600 2,606,243 +0.01(+4.00%)
May 16, 2022 0.2650 0.2800 0.2400 0.2500 2,278,563 +0.02(+8.70%)
May 13, 2022 0.2300 0.2450 0.2200 0.2300 544,066 +0.02(+6.98%)
May 12, 2022 0.2400 0.2450 0.2000 0.2150 1,466,754 -0.02(-8.51%)
May 11, 2022 0.2250 0.2650 0.2200 0.2350 1,505,466 +0.02(+11.90%)
May 10, 2022 0.2050 0.2350 0.1800 0.2100 1,087,744 +0.01(+7.69%)
May 09, 2022 0.2400 0.2400 0.1250 0.1950 2,361,323 -0.03(-13.33%)
May 06, 2022 0.2400 0.2450 0.1650 0.2250 7,708,193 -0.06(-19.64%)
May 05, 2022 0.7100 0.7200 0.2150 0.2800 6,435,369 -0.43(-60.56%)
May 04, 2022 0.7100 0.7500 0.6800 0.7100 1,107,280 +0.02(+2.90%)
May 03, 2022 0.6900 0.7000 0.6600 0.6900 907,862 +0.03(+4.55%)
May 02, 2022 0.6500 0.6900 0.6400 0.6600 605,483 +0.05(+8.20%)
Apr 29, 2022 0.5900 0.6100 0.5800 0.6100 102,523 +0.03(+5.17%)
Apr 28, 2022 0.5500 0.5800 0.5500 0.5800 112,059 +0.02(+3.57%)
Apr 27, 2022 0.5000 0.5600 0.4950 0.5600 163,275 +0.07(+13.13%)
Apr 26, 2022 0.4800 0.5000 0.4600 0.4950 65,740 +0.02(+4.21%)
Apr 25, 2022 0.4750 0.5100 0.4650 0.4750 76,393 +0.01(+1.06%)
Apr 22, 2022 0.4950 0.5100 0.4700 0.4700 62,940 -0.03(-5.05%)
Apr 21, 2022 0.4750 0.4950 0.4750 0.4950 28,520 -0.01(-1.00%)
Apr 20, 2022 0.4950 0.5100 0.4950 0.5000 50,100 -0.02(-3.85%)
Apr 19, 2022 0.4900 0.5300 0.4750 0.5200 86,070 +0.01(+1.96%)
Apr 14, 2022 0.5100 33 -0.02(-3.77%)
Apr 13, 2022 0.5300 0.5300 0.5200 0.5300 73,005 -0.03(-5.36%)
Apr 12, 2022 0.5300 0.5700 0.5300 0.5600 59,200 +0.02(+3.70%)
Apr 11, 2022 0.5400 0.5500 0.5200 0.5400 27,725 -0.01(-1.82%)
Apr 08, 2022 0.5500 0.5500 0.5400 0.5500 4,000 -0.01(-1.79%)
Apr 07, 2022 0.5600 0.5600 0.5500 0.5600 38,270 +0.01(+1.82%)
Apr 06, 2022 0.5200 0.5500 0.5200 0.5500 4,500 +0.02(+3.77%)
Apr 05, 2022 0.5400 0.5500 0.5300 0.5300 51,000 +0.00(+0.00%)
Apr 04, 2022 0.5500 0.5500 0.5000 0.5300 20,750 -0.01(-1.85%)
Apr 01, 2022 0.5400 0.5400 0.5000 0.5400 31,850 +0.00(+0.00%)
Mar 31, 2022 0.4700 0.5400 0.4700 0.5400 51,080 +0.03(+5.88%)
Mar 30, 2022 0.4850 0.5100 0.4850 0.5100 25,570 +0.02(+4.08%)
Mar 29, 2022 0.4900 0.5100 0.4600 0.4900 99,316 +0.00(+0.00%)
Mar 28, 2022 0.4900 0.5000 0.4600 0.4900 101,006 +0.00(+0.00%)
Mar 25, 2022 0.4700 0.5300 0.4700 0.4900 92,414 +0.02(+4.26%)
Mar 24, 2022 0.4700 0.4700 0.4500 0.4700 11,550 +0.04(+9.30%)
Mar 23, 2022 0.4700 0.4700 0.4200 0.4300 11,700 -0.04(-8.51%)
Mar 22, 2022 0.4750 0.4750 0.4400 0.4700 39,520 +0.01(+2.17%)
Mar 21, 2022 0.4400 0.4950 0.4000 0.4600 114,733 +0.07(+17.95%)
Mar 18, 2022 0.4150 0.4150 0.3900 0.3900 193,500 -0.01(-2.50%)
Mar 17, 2022 0.3800 0.4200 0.3800 0.4000 155,800 +0.03(+8.11%)
Mar 16, 2022 0.3800 0.4000 0.3600 0.3700 188,643 -0.02(-5.13%)
Mar 15, 2022 0.4250 0.4250 0.3800 0.3900 279,000 +0.02(+5.41%)
Mar 14, 2022 0.3050 0.4400 0.3050 0.3700 6,091,914 +0.06(+19.35%)
Mar 11, 2022 0.3100 0.3100 0.3100 0.3100 592 +0.01(+1.64%)
Mar 10, 2022 0.3100 0.3100 0.3050 0.3050 2,250 -0.01(-1.61%)
Mar 09, 2022 0.3100 0.3100 0.3100 0.3100 3,524 +0.00(+0.00%)
Mar 08, 2022 0.3100 0.3100 0.3000 0.3100 32,603 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3400 0.3000 0.3100 41,782 -0.08(-20.51%)
Mar 02, 2022 0.3900 0.3900 536 +0.00(+0.00%)
Mar 01, 2022 0.3000 0.4100 0.3000 0.3900 426,170 +0.14(+56.00%)
Feb 28, 2022 0.2300 0.2700 0.1800 0.2500 559,028 +0.08(+42.86%)
Feb 25, 2022 0.1950 0.1800 0.1700 0.1750 149,500 +0.04(+34.62%)
Feb 24, 2022 0.1800 0.2150 0.1300 0.1300 1,033,655 -0.10(-43.48%)
Feb 23, 2022 0.2300 0.2550 0.2200 0.2300 87,567 +0.00(+0.00%)
Feb 22, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Feb 18, 2022 0.2300 0 -0.01(-4.17%)
Feb 17, 2022 0.2400 0.2400 0.2400 0.2400 1,467 +0.01(+4.35%)
Feb 16, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Feb 15, 2022 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
Feb 14, 2022 0.2300 0.2300 0.2300 0.2300 20,525 +0.00(+0.00%)
Feb 11, 2022 0.2350 0.2350 0.2300 0.2300 24,037 +0.00(+0.00%)
Feb 10, 2022 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Feb 09, 2022 0.2200 0.2250 0.2050 0.2250 81,320 -0.02(-10.00%)
Feb 04, 2022 0.2500 57 +0.00(+0.00%)
Feb 03, 2022 0.2500 0.2500 21,102 +0.02(+8.70%)
Feb 02, 2022 0.2200 0.2300 0.2050 0.2300 93,927 -0.00(-2.13%)
Feb 01, 2022 0.2300 0.2350 0.2300 0.2350 4,263 -0.02(-6.00%)
Jan 31, 2022 0.2300 0.2500 0.2300 0.2500 4,050 +0.02(+8.70%)
Jan 28, 2022 0.2300 0.2300 0.2300 0.2300 607 +0.00(+0.00%)
Jan 27, 2022 0.2500 0.2550 0.2300 0.2300 9,050 -0.05(-16.36%)
Jan 26, 2022 0.2600 0.2750 0.2600 0.2750 14,840 -0.01(-1.79%)
Jan 25, 2022 0.2400 0.2800 0.2400 0.2800 16,800 +0.03(+12.00%)
Jan 24, 2022 0.2050 0.2500 0.2050 0.2500 88,262 +0.04(+19.05%)
Jan 21, 2022 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+2.44%)
Jan 20, 2022 0.2100 0.2150 0.2050 0.2050 14,200 +0.00(+2.50%)
Jan 18, 2022 0.2000 0.2000 2 +0.01(+2.56%)
Jan 14, 2022 0.1950 0 -0.01(-2.50%)
Jan 13, 2022 0.1900 0.2000 0.1900 0.2000 22,100 +0.01(+5.26%)
Jan 12, 2022 0.1950 0.2150 0.1900 0.1900 36,168 -0.01(-7.32%)
Jan 10, 2022 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 07, 2022 0.2100 0.2100 0.2050 0.2050 16,588 +0.00(+0.00%)
Jan 06, 2022 0.2200 0.2200 0.2000 0.2050 2,000 -0.02(-6.82%)
Jan 05, 2022 0.2000 0.2200 0.2000 0.2200 4,510 -0.01(-2.22%)
Jan 04, 2022 0.1950 0.2250 0.1950 0.2250 2,500 +0.02(+12.50%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.1950 0.2100 0.1950 0.2000 28,990 +0.01(+2.56%)
Dec 29, 2021 0.1950 0.2000 0.1950 0.1950 51,379 -0.01(-2.50%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2021 0.2050 0.2050 0.2050 0.2050 6,100 +0.01(+7.89%)
Dec 22, 2021 0.2100 0.2100 0.1900 0.1900 5,700 -0.01(-5.00%)
Dec 21, 2021 0.2050 0.2050 0.2000 0.2000 16,500 -0.02(-11.11%)
Dec 20, 2021 0.2000 0.2250 0.2000 0.2250 37,989 +0.01(+2.27%)
Dec 17, 2021 0.1900 0.2200 0.1900 0.2200 4,950 +0.02(+10.00%)
Dec 16, 2021 0.1500 0.2000 0.1500 0.2000 38,405 +0.08(+66.67%)
Dec 15, 2021 0.1600 0.1600 0.1050 0.1200 91,699 -0.04(-22.58%)
Dec 14, 2021 0.1800 0.1900 0.1550 0.1550 34,400 -0.05(-22.50%)
Dec 13, 2021 0.2050 0.2050 0.1800 0.2000 23,970 +0.00(+0.00%)
Dec 10, 2021 0.2200 0.2200 0.2000 0.2000 20,900 -0.02(-9.09%)
Dec 09, 2021 0.2200 0.2200 0.2200 0.2200 11,089 +0.00(+0.00%)
Dec 08, 2021 0.2350 0.2350 0.2200 0.2200 2,500 -0.01(-6.38%)
Dec 07, 2021 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Dec 06, 2021 0.2400 0.2400 0.2350 0.2350 98,830 -0.01(-2.08%)
Dec 03, 2021 0.2600 0.2600 0.2400 0.2400 30,919 -0.02(-7.69%)
Dec 02, 2021 0.2600 0.2600 0.2600 0.2600 3,700 -0.02(-7.14%)
Dec 01, 2021 0.2800 0.2800 0.2800 0.2800 18,382 -0.01(-3.45%)
Nov 30, 2021 0.3000 0.3200 0.2900 0.2900 5,610 +0.01(+1.75%)
Nov 29, 2021 0.2750 0.2850 0.2750 0.2850 47,150 +0.05(+21.28%)
Nov 26, 2021 0.2450 0.2550 0.2350 0.2350 32,868 -0.03(-9.62%)
Nov 24, 2021 0.2600 0.2600 0.2600 0.2600 150 -0.01(-3.70%)
Nov 23, 2021 0.2450 0.2700 0.2450 0.2700 15,278 +0.03(+10.20%)
Nov 22, 2021 0.2550 0.2600 0.2450 0.2450 35,426 -0.02(-7.55%)
Nov 19, 2021 0.2600 0.2650 0.2600 0.2650 8,597 -0.01(-1.85%)
Nov 18, 2021 0.2700 0.2750 0.2700 0.2700 4,039 -0.02(-8.47%)
Nov 17, 2021 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+3.51%)
Nov 16, 2021 0.2700 0.2850 0.2700 0.2850 3,615 -0.03(-9.52%)
Nov 15, 2021 0.2800 0.3150 0.2800 0.3150 22,025 +0.02(+5.00%)
Nov 12, 2021 0.3000 0.3000 0.3000 0.3000 5,300 +0.00(+0.00%)
Nov 11, 2021 0.3200 0.3200 0.3000 0.3000 35,970 +0.00(+0.00%)
Nov 09, 2021 0.3200 0.3200 0.2800 0.3000 41,272 -0.03(-9.09%)
Nov 08, 2021 0.3500 0.3500 0.3050 0.3300 12,131 -0.02(-5.71%)
Nov 05, 2021 0.3500 0.3500 0.3500 0.3500 5,597 -0.05(-11.39%)
Nov 02, 2021 0.3950 0.3950 0.3950 0.3950 100 +0.03(+6.76%)
Nov 01, 2021 0.3700 0.3700 0.3700 0.3700 3,048 -0.03(-6.33%)
Oct 29, 2021 0.3800 0.3950 0.3800 0.3950 3,260 +0.02(+3.95%)
Oct 28, 2021 0.3700 0.3800 0.3600 0.3800 6,130 -0.08(-17.39%)
Oct 26, 2021 0.4600 0.4600 0.4600 0.4600 477 +0.02(+3.37%)
Oct 25, 2021 0.4400 0.4450 0.4400 0.4450 3,600 +0.06(+15.58%)
Oct 22, 2021 0.4500 0.4500 0.3850 0.3850 33,375 -0.10(-21.43%)
Oct 21, 2021 0.5500 0.5800 0.4500 0.4900 30,493 -0.09(-15.52%)
Oct 20, 2021 0.4700 0.5800 0.4600 0.5800 10,801 +0.14(+31.82%)
Oct 19, 2021 0.3950 0.4500 0.3850 0.4400 7,400 +0.04(+11.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.