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 (%)
May 31, 2016 0.0511 0.0511 0.0511 0.0511 10,301 -0.01(-21.38%)
May 27, 2016 0.0650 0.0650 0.0650 0 +0.01(+25.00%)
May 26, 2016 0.0530 0.0530 0.0515 0.0520 83,799 -0.00(-1.89%)
May 25, 2016 0.0530 0.0530 0.0530 0.0530 12,694 -0.02(-22.06%)
May 24, 2016 0.0679 0.0680 0.0679 0.0680 1,300 +0.00(+0.00%)
May 23, 2016 0.0650 0.0680 0.0649 0.0680 9,400 +0.00(+4.78%)
May 20, 2016 0.0555 0.0649 0.0515 0.0649 8,745 +0.01(+26.02%)
May 18, 2016 0.0515 0.0515 0.0515 0 +0.00(+0.00%)
May 17, 2016 0.0560 0.0601 0.0515 0.0515 43,550 -0.02(-24.26%)
May 13, 2016 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 12, 2016 0.0649 0.0680 0.0565 0.0680 25,596 +0.00(+4.62%)
May 11, 2016 0.0560 0.0650 0.0560 0.0650 42,081 +0.01(+16.07%)
May 10, 2016 0.0560 0.0560 0.0560 0.0560 2,200 -0.00(-6.67%)
May 09, 2016 0.0568 0.0600 0.0568 0.0600 25,000 +0.00(+7.14%)
May 06, 2016 0.0622 0.0622 0.0560 0.0560 103,000 -0.01(-8.94%)
May 05, 2016 0.0690 0.0690 0.0602 0.0615 59,603 -0.01(-10.87%)
May 04, 2016 0.0700 0.0700 0.0670 0.0690 60,000 +0.01(+24.32%)
May 02, 2016 0.0555 0.0555 0.0555 0 +0.00(+8.82%)
Apr 29, 2016 0.0700 0.0700 0.0510 0.0510 44,793 -0.04(-42.57%)
Apr 28, 2016 0.0900 0.0900 0.0800 0.0888 51,340 -0.00(-1.33%)
Apr 27, 2016 0.0900 0.0900 0.0900 0.0900 114 +0.00(+0.00%)
Apr 26, 2016 0.0900 0.0900 0.0900 0.0900 26,208 -0.00(-0.55%)
Apr 25, 2016 0.0925 0.0925 0.0905 0.0905 49,495 -0.00(-2.27%)
Apr 22, 2016 0.0967 0.0967 0.0905 0.0926 38,508 +0.00(+0.11%)
Apr 21, 2016 0.0900 0.0925 0.0900 0.0925 21,685 -0.00(-0.52%)
Apr 20, 2016 0.0930 0.0930 0.0930 0.0930 5,000 -0.01(-5.22%)
Apr 19, 2016 0.1052 0.1052 0.0800 0.0981 54,701 -0.01(-12.80%)
Apr 18, 2016 0.1050 0.1125 0.1050 0.1125 17,856 +0.01(+7.14%)
Apr 15, 2016 0.1050 0.1050 0.1050 0.1050 1,718 -0.00(-0.10%)
Apr 14, 2016 0.1051 0.1051 0.1051 0.1051 100 +0.00(+0.00%)
Apr 13, 2016 0.1050 0.1200 0.1050 0.1051 46,991 +0.00(+0.10%)
Apr 12, 2016 0.1080 0.1080 0.1050 0.1050 10,757 -0.00(-0.94%)
Apr 11, 2016 0.1045 0.1060 0.1030 0.1060 31,400 +0.00(+2.91%)
Apr 08, 2016 0.1115 0.1115 0.1030 0.1030 28,376 +0.00(+3.00%)
Apr 07, 2016 0.1001 0.1001 0.1000 0.1000 5,503 -0.01(-9.09%)
Apr 06, 2016 0.1100 0.1100 0.1100 0.1100 8,975 -0.01(-8.33%)
Apr 05, 2016 0.1200 0.1200 0.1200 0.1200 3,994 -0.01(-4.00%)
Apr 04, 2016 0.1125 0.1250 0.1125 0.1250 1,069 +0.00(+0.00%)
Apr 01, 2016 0.1250 0.1250 0.1250 0.1250 1,850 +0.00(+0.00%)
Mar 31, 2016 0.1069 0.1250 0.1011 0.1250 5,200 -0.01(-3.85%)
Mar 30, 2016 0.1299 0.1300 0.1299 0.1300 5,000 +0.00(+0.00%)
Mar 29, 2016 0.1242 0.1300 0.1012 0.1300 1,351 +0.01(+4.00%)
Mar 28, 2016 0.1250 0.1400 0.1010 0.1250 25,243 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 +0.02(+21.95%)
Mar 23, 2016 0.1044 0.1140 0.1025 0.1025 15,880 -0.01(-10.09%)
Mar 22, 2016 0.1140 0.1162 0.1114 0.1140 20,950 +0.01(+14.00%)
Mar 21, 2016 0.1160 0.1160 0.1000 0.1000 13,058 -0.02(-16.67%)
Mar 17, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 16, 2016 0.1180 0.1200 0.1100 0.1200 26,778 +0.01(+9.09%)
Mar 15, 2016 0.1150 0.1150 0.1000 0.1100 11,209 -0.01(-6.59%)
Mar 14, 2016 0.1150 0.1299 0.1150 0.1178 12,863 -0.01(-9.35%)
Mar 10, 2016 0.1299 0.1299 0.1299 0 -0.04(-23.59%)
Mar 09, 2016 0.1460 0.2000 0.1100 0.1700 262,482 -0.03(-14.79%)
Mar 08, 2016 0.1701 0.1995 0.1325 0.1995 91,485 +0.02(+10.83%)
Mar 07, 2016 0.1720 0.1800 0.1325 0.1800 21,555 +0.03(+20.00%)
Mar 04, 2016 0.1500 0.1900 0.1325 0.1500 50,385 +0.00(+0.00%)
Mar 03, 2016 0.1560 0.1560 0.1500 0.1500 7,082 +0.01(+5.26%)
Mar 02, 2016 0.1945 0.2000 0.1425 0.1425 94,195 -0.03(-16.18%)
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.