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

Kimberly Parry Organics Corp (OP: KPOC )

0.0007 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 (%)
Feb 29, 2016 0.1780 0.1800 0.1700 0.1700 20,378 +0.00(+0.00%)
Feb 26, 2016 0.1000 0.1700 0.1000 0.1700 34,217 +0.00(+0.00%)
Feb 25, 2016 0.1851 0.2000 0.1700 0.1700 81,779 +0.00(+0.00%)
Feb 24, 2016 0.1850 0.1900 0.1700 0.1700 65,411 -0.01(-8.11%)
Feb 23, 2016 0.1400 0.2200 0.1372 0.1850 194,478 +0.05(+39.10%)
Feb 22, 2016 0.0610 0.1400 0.0610 0.1330 63,027 +0.06(+71.61%)
Feb 19, 2016 0.0700 0.0775 0.0700 0.0775 124,000 +0.01(+24.00%)
Feb 18, 2016 0.0615 0.0625 0.0610 0.0625 99,800 +0.00(+2.46%)
Feb 17, 2016 0.0480 0.0610 0.0480 0.0610 29,470 +0.00(+0.00%)
Feb 16, 2016 0.0500 0.0610 0.0500 0.0610 11,596 +0.01(+16.86%)
Feb 12, 2016 0.0522 0.0522 0.0522 0 +0.00(+8.75%)
Feb 11, 2016 0.0506 0.0506 0.0480 0.0480 11,910 -0.00(-4.00%)
Feb 08, 2016 0.0500 0.0500 0.0500 2 +0.00(+4.17%)
Feb 05, 2016 0.0420 0.0506 0.0420 0.0480 43,028 -0.00(-4.00%)
Feb 04, 2016 0.0500 0.0500 0.0420 0.0500 18,852 +0.01(+19.05%)
Feb 03, 2016 0.0528 0.0528 0.0420 0.0420 250,800 -0.01(-23.64%)
Feb 02, 2016 0.0515 0.0550 0.0505 0.0550 38,037 +0.00(+6.18%)
Feb 01, 2016 0.0549 0.0600 0.0518 0.0518 119,281 -0.00(-5.65%)
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%)
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.