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

Kush Bottles Inc (OP: KSHB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2021 0.6950 0.6950 0.6950 0 +0.00(+0.14%)
Aug 30, 2021 0.6700 0.7100 0.6410 0.6940 465,835 +0.04(+6.44%)
Aug 27, 2021 0.6810 0.7300 0.6400 0.6520 2,150,376 -0.04(-5.51%)
Aug 26, 2021 0.6970 0.7400 0.6610 0.6900 545,681 -0.01(-1.00%)
Aug 25, 2021 0.6000 0.7000 0.5870 0.6970 844,235 +0.10(+16.36%)
Aug 24, 2021 0.5750 0.5990 0.5630 0.5990 362,884 +0.01(+2.48%)
Aug 23, 2021 0.5610 0.5999 0.5400 0.5845 956,874 +0.01(+1.21%)
Aug 20, 2021 0.5850 0.6100 0.5610 0.5775 502,951 -0.00(-0.52%)
Aug 19, 2021 0.5820 0.6150 0.5600 0.5805 962,113 -0.01(-1.63%)
Aug 18, 2021 0.5920 0.6200 0.5810 0.5901 740,022 -0.01(-1.65%)
Aug 17, 2021 0.6100 0.6350 0.5920 0.6000 683,541 -0.02(-3.69%)
Aug 16, 2021 0.6400 0.6400 0.5920 0.6230 1,632,250 -0.04(-5.46%)
Aug 13, 2021 0.6700 0.6700 0.5900 0.6590 1,276,397 +0.03(+4.60%)
Aug 12, 2021 0.7149 0.7149 0.6210 0.6300 914,125 -0.06(-8.70%)
Aug 11, 2021 0.6900 0.7200 0.6510 0.6900 600,543 -0.01(-0.72%)
Aug 10, 2021 0.7310 0.7600 0.6855 0.6950 969,168 -0.05(-6.08%)
Aug 09, 2021 0.8000 0.8050 0.7310 0.7400 846,960 -0.07(-8.07%)
Aug 06, 2021 0.7900 0.8300 0.7900 0.8050 325,365 +0.01(+1.09%)
Aug 05, 2021 0.8110 0.8400 0.7901 0.7963 484,992 -0.02(-2.84%)
Aug 04, 2021 0.8600 0.8750 0.8110 0.8196 446,719 -0.04(-4.30%)
Aug 03, 2021 0.8700 0.8700 0.8500 0.8564 333,096 -0.00(-0.53%)
Aug 02, 2021 0.8610 0.8850 0.8600 0.8610 269,540 -0.00(-0.01%)
Jul 30, 2021 0.9199 0.9199 0.8600 0.8611 246,621 -0.03(-3.79%)
Jul 29, 2021 0.8875 0.9200 0.8850 0.8950 169,774 +0.01(+1.13%)
Jul 28, 2021 0.8650 0.9090 0.8550 0.8850 266,732 +0.02(+2.24%)
Jul 27, 2021 0.9040 0.9040 0.8500 0.8656 617,305 -0.02(-2.74%)
Jul 26, 2021 0.8800 0.9040 0.8750 0.8900 318,999 -0.01(-1.11%)
Jul 23, 2021 0.9000 0.9100 0.8600 0.9000 416,472 +0.00(+0.00%)
Jul 22, 2021 0.9340 0.9340 0.8910 0.9000 296,474 -0.00(-0.45%)
Jul 21, 2021 0.9200 0.9200 0.8750 0.9041 376,732 +0.02(+2.74%)
Jul 20, 2021 0.8600 0.9100 0.8600 0.8800 304,011 -0.01(-0.56%)
Jul 19, 2021 0.9000 0.9000 0.8500 0.8850 475,199 -0.01(-0.56%)
Jul 16, 2021 0.8900 0.9100 0.8900 0.8900 704,366 -0.02(-1.66%)
Jul 15, 2021 0.9400 0.9550 0.8639 0.9050 880,690 -0.03(-2.69%)
Jul 14, 2021 1.030 1.040 0.9100 0.9300 1,065,787 -0.07(-7.46%)
Jul 13, 2021 1.030 1.050 0.9815 1.005 743,959 -0.01(-0.50%)
Jul 12, 2021 1.070 1.070 0.9800 1.010 455,485 -0.02(-1.94%)
Jul 09, 2021 1.060 1.070 1.000 1.030 597,174 -0.02(-1.90%)
Jul 08, 2021 1.000 1.080 0.9800 1.050 744,104 +0.02(+1.60%)
Jul 07, 2021 1.080 1.080 0.9800 1.034 798,840 -0.01(-0.62%)
Jul 06, 2021 1.150 1.190 0.9900 1.040 1,338,963 -0.09(-7.96%)
Jul 02, 2021 1.250 1.250 1.100 1.130 665,167 -0.08(-6.88%)
Jul 01, 2021 1.150 1.240 1.030 1.214 1,029,439 +0.08(+7.39%)
Jun 30, 2021 1.320 1.350 1.100 1.130 2,150,847 -0.09(-7.38%)
Jun 29, 2021 1.040 1.260 1.030 1.220 2,084,846 +0.19(+18.45%)
Jun 28, 2021 1.010 1.050 0.9800 1.030 1,084,862 +0.07(+7.29%)
Jun 25, 2021 1.000 1.000 0.9600 0.9600 543,492 -0.02(-2.04%)
Jun 24, 2021 0.9895 0.9940 0.9400 0.9800 325,017 +0.02(+2.08%)
Jun 23, 2021 0.9430 1.020 0.9300 0.9600 755,358 +0.03(+3.78%)
Jun 22, 2021 0.9900 1.000 0.9200 0.9250 442,506 -0.04(-4.64%)
Jun 21, 2021 0.9900 0.9900 0.9200 0.9700 741,549 +0.05(+5.55%)
Jun 18, 2021 0.8520 0.9399 0.8510 0.9190 1,015,271 +0.06(+6.56%)
Jun 17, 2021 0.8500 0.8800 0.8500 0.8624 282,391 -0.02(-1.87%)
Jun 16, 2021 0.8800 0.9000 0.8410 0.8788 739,286 -0.00(-0.14%)
Jun 15, 2021 0.9525 0.9549 0.8600 0.8800 667,958 -0.06(-6.63%)
Jun 14, 2021 0.9100 0.9600 0.9100 0.9425 248,377 -0.01(-0.79%)
Jun 11, 2021 0.9500 0.9725 0.9187 0.9500 237,056 -0.01(-1.04%)
Jun 10, 2021 0.9900 0.9991 0.9400 0.9600 291,708 -0.01(-1.41%)
Jun 09, 2021 0.9600 0.9800 0.9600 0.9737 285,559 +0.00(+0.38%)
Jun 08, 2021 0.9400 0.9800 0.9400 0.9700 396,631 +0.01(+1.08%)
Jun 07, 2021 0.9115 0.9765 0.9115 0.9596 511,351 +0.03(+3.74%)
Jun 04, 2021 0.9850 0.9850 0.9200 0.9250 212,013 -0.02(-2.63%)
Jun 03, 2021 0.9820 1.000 0.9500 0.9500 283,311 -0.05(-4.52%)
Jun 02, 2021 0.9900 1.000 0.9700 0.9950 477,569 -0.00(-0.49%)
Jun 01, 2021 0.9301 1.010 0.9300 0.9999 658,444 +0.04(+4.18%)
May 28, 2021 0.9600 0.9800 0.9400 0.9598 537,169 +0.00(+0.08%)
May 27, 2021 0.9000 0.9590 0.9000 0.9590 493,022 +0.06(+6.56%)
May 26, 2021 0.8850 0.9328 0.8850 0.9000 468,708 +0.01(+1.12%)
May 25, 2021 0.8445 0.8900 0.8445 0.8900 761,440 +0.04(+4.71%)
May 24, 2021 0.8350 0.8500 0.8110 0.8500 350,882 +0.02(+1.94%)
May 21, 2021 0.8900 0.8900 0.8280 0.8338 485,585 -0.04(-4.16%)
May 20, 2021 0.8200 0.8840 0.8100 0.8700 314,581 +0.02(+2.33%)
May 19, 2021 0.9000 0.9000 0.8210 0.8502 1,069,118 -0.05(-5.53%)
May 18, 2021 0.9000 0.9250 0.8550 0.9000 986,150 +0.01(+1.12%)
May 17, 2021 0.8600 0.8900 0.8100 0.8900 884,046 +0.07(+8.54%)
May 14, 2021 0.7901 0.8800 0.7900 0.8200 1,305,997 +0.01(+1.23%)
May 13, 2021 0.8300 0.8700 0.7800 0.8100 1,056,019 -0.02(-2.99%)
May 12, 2021 0.9300 0.9500 0.7500 0.8350 2,159,004 -0.10(-10.22%)
May 11, 2021 0.9250 0.9500 0.8600 0.9300 1,031,963 +0.01(+0.54%)
May 10, 2021 0.9510 1.000 0.9150 0.9250 1,313,409 -0.05(-4.78%)
May 07, 2021 0.9500 0.9950 0.9350 0.9714 1,138,102 +0.00(+0.14%)
May 06, 2021 0.9900 1.000 0.9400 0.9700 1,267,908 -0.02(-1.52%)
May 05, 2021 0.9700 1.000 0.9700 0.9850 881,681 -0.02(-1.50%)
May 04, 2021 1.000 1.010 0.9600 1.000 1,335,956 -0.01(-1.48%)
May 03, 2021 1.020 1.040 0.9800 1.015 1,202,411 -0.03(-2.40%)
Apr 30, 2021 1.040 1.070 1.010 1.040 789,600 -0.01(-0.95%)
Apr 29, 2021 1.040 1.060 1.010 1.050 1,040,103 +0.00(+0.00%)
Apr 28, 2021 1.060 1.070 1.030 1.050 745,265 +0.00(+0.00%)
Apr 27, 2021 1.050 1.090 1.030 1.050 768,013 +0.00(+0.00%)
Apr 26, 2021 1.060 1.100 1.030 1.050 849,640 +0.02(+1.45%)
Apr 23, 2021 1.040 1.080 1.000 1.035 870,200 -0.01(-0.48%)
Apr 22, 2021 1.100 1.100 1.010 1.040 986,605 -0.03(-2.80%)
Apr 21, 2021 1.030 1.070 1.015 1.070 1,299,779 +0.02(+1.90%)
Apr 20, 2021 1.130 1.140 1.020 1.050 1,704,461 -0.08(-7.49%)
Apr 19, 2021 1.160 1.180 1.100 1.135 636,374 -0.04(-3.81%)
Apr 16, 2021 1.140 1.200 1.140 1.180 1,046,500 +0.00(+0.00%)
Apr 15, 2021 1.190 1.200 1.150 1.180 617,118 -0.02(-1.67%)
Apr 14, 2021 1.200 1.210 1.140 1.200 1,565,242 +0.01(+0.84%)
Apr 13, 2021 1.220 1.260 1.180 1.190 1,382,937 -0.04(-3.25%)
Apr 12, 2021 1.280 1.320 1.210 1.230 726,614 -0.06(-4.65%)
Apr 09, 2021 1.260 1.300 1.210 1.290 1,121,000 +0.04(+3.20%)
Apr 08, 2021 1.240 1.280 1.210 1.250 547,862 +0.01(+0.81%)
Apr 07, 2021 1.280 1.320 1.230 1.240 494,011 -0.04(-3.13%)
Apr 06, 2021 1.320 1.350 1.230 1.280 631,142 -0.04(-3.03%)
Apr 05, 2021 1.370 1.400 1.305 1.320 1,015,125 -0.02(-1.75%)
Apr 01, 2021 1.300 1.400 1.230 1.343 2,040,500 +0.11(+9.23%)
Mar 31, 2021 1.210 1.290 1.150 1.230 2,856,687 +0.09(+7.89%)
Mar 30, 2021 1.220 1.260 1.120 1.140 1,109,675 -0.10(-8.06%)
Mar 29, 2021 1.170 1.260 1.170 1.240 602,932 +0.04(+3.33%)
Mar 26, 2021 1.180 1.320 1.150 1.200 799,200 +0.05(+4.80%)
Mar 25, 2021 1.210 1.220 1.110 1.145 1,427,650 -0.05(-4.58%)
Mar 24, 2021 1.210 1.260 1.200 1.200 621,237 -0.02(-1.23%)
Mar 23, 2021 1.320 1.340 1.200 1.215 1,019,920 -0.11(-8.30%)
Mar 22, 2021 1.410 1.410 1.300 1.325 411,034 -0.06(-4.68%)
Mar 19, 2021 1.380 1.410 1.350 1.390 267,700 +0.03(+2.21%)
Mar 18, 2021 1.400 1.410 1.350 1.360 392,520 -0.03(-2.16%)
Mar 17, 2021 1.420 1.420 1.350 1.390 484,452 -0.02(-1.42%)
Mar 16, 2021 1.410 1.480 1.400 1.410 784,789 -0.01(-0.70%)
Mar 15, 2021 1.370 1.440 1.300 1.420 875,126 +0.05(+3.88%)
Mar 12, 2021 1.290 1.380 1.250 1.367 783,600 +0.11(+8.49%)
Mar 11, 2021 1.240 1.280 1.200 1.260 727,297 +0.06(+5.00%)
Mar 10, 2021 1.280 1.345 1.200 1.200 891,771 -0.08(-6.25%)
Mar 09, 2021 1.310 1.370 1.250 1.280 855,876 -0.01(-0.78%)
Mar 08, 2021 1.270 1.340 1.210 1.290 649,026 +0.03(+2.38%)
Mar 05, 2021 1.310 1.390 1.060 1.260 2,427,800 -0.05(-3.82%)
Mar 04, 2021 1.440 1.470 1.200 1.310 1,990,490 -0.14(-9.66%)
Mar 03, 2021 1.480 1.550 1.440 1.450 791,102 -0.02(-1.36%)
Mar 02, 2021 1.540 1.540 1.470 1.470 794,704 -0.05(-3.29%)
Mar 01, 2021 1.490 1.540 1.460 1.520 573,111 +0.06(+4.11%)
Feb 26, 2021 1.510 1.540 1.450 1.460 900,600 -0.05(-3.63%)
Feb 25, 2021 1.570 1.590 1.480 1.515 1,040,345 -0.06(-3.50%)
Feb 24, 2021 1.560 1.600 1.480 1.570 1,301,610 +0.01(+0.64%)
Feb 23, 2021 1.510 1.560 1.490 1.560 1,751,505 -0.02(-1.27%)
Feb 22, 2021 1.680 1.680 1.490 1.580 4,587,626 -0.18(-10.23%)
Feb 19, 2021 1.650 1.810 1.650 1.760 481,800 +0.07(+4.14%)
Feb 18, 2021 1.750 1.820 1.630 1.690 626,824 -0.07(-4.17%)
Feb 17, 2021 1.700 1.780 1.630 1.764 769,602 +0.03(+1.47%)
Feb 16, 2021 1.800 1.840 1.620 1.738 1,438,485 -0.06(-3.44%)
Feb 12, 2021 1.875 1.900 1.710 1.800 1,330,300 -0.09(-4.76%)
Feb 11, 2021 2.070 2.090 1.800 1.890 2,611,097 -0.16(-7.80%)
Feb 10, 2021 1.930 2.100 1.800 2.050 3,655,422 +0.16(+8.41%)
Feb 09, 2021 1.850 1.960 1.800 1.891 1,752,299 +0.09(+4.76%)
Feb 08, 2021 1.860 1.900 1.800 1.805 1,387,260 +0.00(+0.28%)
Feb 05, 2021 1.840 1.850 1.720 1.800 1,333,500 +0.09(+5.26%)
Feb 04, 2021 1.600 2.010 1.580 1.710 4,891,516 +0.16(+10.32%)
Feb 03, 2021 1.280 1.570 1.270 1.550 2,019,993 +0.22(+16.54%)
Feb 02, 2021 1.400 1.400 1.255 1.330 2,529,247 -0.03(-2.21%)
Feb 01, 2021 1.420 1.490 1.270 1.360 1,693,008 -0.04(-2.86%)
Jan 29, 2021 1.500 1.580 1.380 1.400 1,028,900 -0.10(-6.67%)
Jan 28, 2021 1.330 1.530 1.320 1.500 1,490,449 +0.17(+12.78%)
Jan 27, 2021 1.440 1.450 1.040 1.330 3,277,240 -0.17(-11.33%)
Jan 26, 2021 1.570 1.585 1.440 1.500 1,446,650 -0.08(-5.06%)
Jan 25, 2021 1.680 1.760 1.500 1.580 2,257,874 -0.10(-5.95%)
Jan 22, 2021 1.850 1.940 1.620 1.680 2,634,300 -0.17(-9.19%)
Jan 21, 2021 1.830 1.960 1.790 1.850 2,137,457 +0.06(+3.18%)
Jan 20, 2021 1.600 1.830 1.600 1.793 2,063,080 +0.21(+13.12%)
Jan 19, 2021 1.440 1.650 1.420 1.585 3,092,277 +0.22(+16.54%)
Jan 15, 2021 1.270 1.410 1.240 1.360 2,308,500 +0.12(+9.68%)
Jan 14, 2021 1.190 1.390 1.120 1.240 2,497,953 +0.09(+7.83%)
Jan 13, 2021 1.120 1.170 1.110 1.150 837,669 +0.03(+3.14%)
Jan 12, 2021 1.170 1.180 1.000 1.115 2,243,542 -0.07(-6.30%)
Jan 11, 2021 1.170 1.200 1.070 1.190 1,705,737 +0.01(+0.85%)
Jan 08, 2021 1.140 1.210 1.120 1.180 1,500,900 +0.06(+5.36%)
Jan 07, 2021 1.130 1.190 1.110 1.120 1,445,459 +0.03(+2.75%)
Jan 06, 2021 0.9300 1.180 0.9100 1.090 4,427,537 +0.22(+25.29%)
Jan 05, 2021 0.8550 0.8980 0.8300 0.8700 481,121 +0.02(+1.75%)
Jan 04, 2021 0.8010 0.8600 0.7910 0.8550 526,782 +0.05(+6.87%)
Dec 31, 2020 0.8000 0.8000 0.8000 590,952 -0.01(-1.17%)
Dec 30, 2020 0.8200 0.8400 0.7948 0.8095 590,952 -0.01(-1.28%)
Dec 29, 2020 0.8650 0.8650 0.7610 0.8200 1,307,135 -0.02(-2.38%)
Dec 28, 2020 0.8304 0.9000 0.8300 0.8400 1,086,783 +0.00(+0.00%)
Dec 24, 2020 0.8500 0.8950 0.8100 0.8400 572,400 -0.02(-2.33%)
Dec 23, 2020 0.8800 0.9200 0.8500 0.8600 806,902 -0.01(-1.15%)
Dec 22, 2020 0.9200 0.9200 0.8570 0.8700 1,273,934 -0.03(-3.33%)
Dec 21, 2020 0.9000 0.9400 0.8800 0.9000 664,054 -0.04(-4.76%)
Dec 18, 2020 0.9350 0.9697 0.8900 0.9450 586,600 +0.01(+1.61%)
Dec 17, 2020 0.9150 0.9800 0.9150 0.9300 485,815 -0.01(-1.59%)
Dec 16, 2020 0.9399 0.9900 0.9100 0.9450 457,219 +0.02(+2.66%)
Dec 15, 2020 0.8540 0.9400 0.8540 0.9205 690,929 +0.07(+7.79%)
Dec 14, 2020 0.9200 0.9600 0.8500 0.8540 979,776 -0.04(-4.58%)
Dec 11, 2020 0.8800 0.9350 0.8700 0.8950 444,700 -0.00(-0.44%)
Dec 10, 2020 0.8501 0.9300 0.8210 0.8990 734,858 +0.04(+4.80%)
Dec 09, 2020 0.9000 0.9555 0.8500 0.8578 870,678 -0.04(-4.69%)
Dec 08, 2020 0.9590 0.9600 0.8675 0.9000 1,277,574 -0.06(-6.15%)
Dec 07, 2020 1.040 1.050 0.9300 0.9590 767,352 -0.06(-5.98%)
Dec 04, 2020 1.010 1.045 0.9030 1.020 1,989,700 +0.02(+2.00%)
Dec 03, 2020 0.9998 1.060 0.9110 1.000 2,115,349 +0.05(+5.15%)
Dec 02, 2020 0.8200 0.9799 0.8060 0.9510 2,307,912 +0.13(+16.33%)
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.