Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly Parry Organics Corp (OP: KPOC )

N/A UNCHANGED
Last Price Updated: 10:32 AM EDT, Mar 19, 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 (%)
Jan 29, 2016 0.0750 0.0750 0.0495 0.0549 214,201 -0.03(-35.34%)
Jan 28, 2016 0.0860 0.0950 0.0800 0.0849 136,400 -0.00(-1.28%)
Jan 26, 2016 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
Jan 25, 2016 0.1010 0.1010 0.0850 0.0850 11,000 -0.02(-19.05%)
Jan 22, 2016 0.1305 0.1305 0.1030 0.1050 65,572 -0.03(-23.26%)
Jan 21, 2016 0.1410 0.1410 0.1201 0.1368 41,509 -0.00(-1.43%)
Jan 20, 2016 0.1340 0.1388 0.1340 0.1388 23,850 +0.01(+4.36%)
Jan 19, 2016 0.1330 0.1330 0.1096 0.1330 97,817 -0.01(-8.28%)
Jan 15, 2016 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Jan 14, 2016 0.1490 0.1550 0.1245 0.1250 85,675 -0.01(-3.85%)
Jan 13, 2016 0.1300 0.1300 0.1300 0.1300 5,020 +0.00(+2.36%)
Jan 12, 2016 0.1400 0.1690 0.1270 0.1270 173,687 +0.00(+0.79%)
Jan 11, 2016 0.1100 0.1450 0.1100 0.1260 185,501 +0.02(+14.55%)
Jan 08, 2016 0.0949 0.1100 0.0900 0.1100 72,808 -0.00(-1.79%)
Jan 07, 2016 0.1350 0.1350 0.1120 0.1120 50,083 -0.02(-16.98%)
Jan 06, 2016 0.1350 0.1350 0.1349 0.1349 32,507 -0.01(-4.33%)
Jan 05, 2016 0.1400 0.1410 0.1150 0.1410 143,589 -0.01(-5.05%)
Jan 04, 2016 0.1351 0.1485 0.1210 0.1485 72,782 +0.00(+0.61%)
Dec 31, 2015 0.1476 0.1476 0.1476 0 -0.02(-13.18%)
Dec 30, 2015 0.2100 0.2200 0.1395 0.1700 240,462 -0.03(-15.00%)
Dec 29, 2015 0.3005 0.3005 0.1300 0.2000 176,339 -0.10(-33.33%)
Dec 28, 2015 0.3000 0.3200 0.3000 0.3000 14,812 +0.00(+0.00%)
Dec 24, 2015 0.3000 0.3000 0.3000 0 +0.02(+6.19%)
Dec 23, 2015 0.2764 0.2920 0.2580 0.2825 20,967 -0.04(-11.72%)
Dec 22, 2015 0.3500 0.3700 0.2510 0.3200 33,741 -0.03(-8.57%)
Dec 21, 2015 0.3210 0.3500 0.3210 0.3500 20,083 +0.03(+11.08%)
Dec 18, 2015 0.3400 0.3400 0.3146 0.3151 49,662 -0.02(-5.94%)
Dec 17, 2015 0.3425 0.3500 0.3350 0.3350 16,080 -0.02(-6.94%)
Dec 16, 2015 0.3750 0.3750 0.3470 0.3600 113,042 -0.02(-5.26%)
Dec 15, 2015 0.3500 0.3800 0.3400 0.3800 260,174 +0.03(+8.57%)
Dec 14, 2015 0.2800 0.3950 0.2350 0.3500 256,948 +0.08(+29.63%)
Dec 11, 2015 0.2601 0.3000 0.2350 0.2700 146,204 +0.00(+0.04%)
Dec 10, 2015 0.5400 0.5400 0.2310 0.2699 699,046 -0.28(-50.93%)
Dec 09, 2015 0.6750 0.6750 0.4550 0.5500 194,237 -0.13(-19.12%)
Dec 08, 2015 0.7599 0.7599 0.6200 0.6800 208,781 -0.07(-9.33%)
Dec 07, 2015 0.7510 0.7600 0.7210 0.7500 81,707 -0.01(-1.83%)
Dec 04, 2015 0.7700 0.7750 0.7510 0.7640 188,732 -0.00(-0.13%)
Dec 03, 2015 0.7550 0.7700 0.7500 0.7650 70,305 +0.01(+0.66%)
Dec 02, 2015 0.7875 0.7900 0.7400 0.7600 42,323 -0.03(-3.31%)
Dec 01, 2015 0.7700 0.7900 0.7700 0.7860 135,603 +0.02(+2.08%)
Nov 30, 2015 0.7400 0.7800 0.7398 0.7700 87,923 +0.03(+3.37%)
Nov 27, 2015 0.7849 0.7849 0.7201 0.7449 4,126 -0.00(-0.65%)
Nov 25, 2015 0.7498 0.7498 0.7498 0 +0.02(+2.71%)
Nov 24, 2015 0.7900 0.8000 0.7300 0.7300 445,539 -0.06(-7.59%)
Nov 23, 2015 0.8000 0.7500 0.7900 252,335 +0.03(+3.95%)
Nov 20, 2015 0.7500 0.7700 0.7450 0.7600 104,636 +0.02(+2.70%)
Nov 19, 2015 0.7550 0.8000 0.7300 0.7400 112,178 -0.02(-1.99%)
Nov 18, 2015 0.7700 0.7700 0.7000 0.7550 118,167 +0.01(+0.67%)
Nov 17, 2015 0.7301 0.7950 0.7002 0.7500 132,410 -0.03(-3.85%)
Nov 16, 2015 0.7850 0.7850 0.7475 0.7800 39,023 -0.01(-1.27%)
Nov 13, 2015 0.8000 0.8000 0.7800 0.7900 199,682 +0.00(+0.00%)
Nov 12, 2015 0.7800 0.8000 0.7640 0.7900 259,586 +0.00(+0.25%)
Nov 11, 2015 0.7925 0.7950 0.7880 0.7880 18,596 -0.00(-0.25%)
Nov 10, 2015 0.7920 0.8000 0.7800 0.7900 117,940 -0.00(-0.25%)
Nov 09, 2015 0.7990 0.8000 0.7900 0.7920 247,787 -0.01(-0.88%)
Nov 06, 2015 0.8000 0.8000 0.7500 0.7990 132,089 -0.00(-0.13%)
Nov 05, 2015 0.7752 0.8000 0.7600 0.8000 238,748 +0.03(+3.76%)
Nov 04, 2015 0.7000 0.8000 0.7000 0.7710 106,727 +0.04(+4.90%)
Nov 03, 2015 0.7200 0.7500 0.6600 0.7350 290,549 -0.04(-4.55%)
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.