Kaival Brands Innovations Group (OP: KAVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1650	0.1880	0.0630	0.1591	1,677,100	+0.01(+9.72%)
May 28, 2020	0.0600	0.1900	0.0600	0.1450	1,381,990	+0.08(+141.67%)
May 27, 2020	0.0700	0.0700	0.0475	0.0600	16,000	-0.01(-14.29%)
May 26, 2020	0.0600	0.0700	0.0600	0.0700	108,402	+0.03(+55.56%)
May 22, 2020	0.0450	0.0450	0.0450	0.0450	3,100	-0.01(-25.00%)
May 21, 2020	0.0600	0.0600	0.0500	0.0600	47,000	-0.01(-7.69%)
May 20, 2020	0.0725	0.0725	0.0600	0.0650	31,124	+0.01(+8.33%)
May 19, 2020	0.0645	0.0645	0.0600	0.0600	38,500	+0.00(+1.69%)
May 18, 2020	0.0623	0.0635	0.0590	0.0590	314,069	+0.00(+0.00%)
May 15, 2020	0.0600	0.0645	0.0550	0.0590	50,200	-0.01(-13.24%)
May 14, 2020	0.0700	0.0700	0.0565	0.0680	110,420	+0.01(+23.64%)
May 13, 2020	0.0578	0.0578	0.0550	0.0550	70,433	-0.00(-8.33%)
May 12, 2020	0.0600	0.0600	0.0600	0.0600	63,000	+0.00(+0.00%)
May 11, 2020	0.0650	0.0650	0.0600	0.0600	88,270	-0.00(-4.00%)
May 08, 2020	0.0600	0.0700	0.0583	0.0625	59,200	-0.00(-6.02%)
May 07, 2020	0.0655	0.0700	0.0630	0.0665	117,158	-0.00(-5.00%)
May 06, 2020	0.0697	0.0700	0.0680	0.0700	89,700	+0.00(+0.00%)
May 05, 2020	0.0666	0.0700	0.0655	0.0700	126,740	+0.00(+0.00%)
May 04, 2020	0.0650	0.0700	0.0650	0.0700	5,450	-0.00(-2.78%)
May 01, 2020	0.0720	0.0739	0.0720	0.0720	71,800	+0.01(+15.20%)
Apr 30, 2020	0.0620	0.0730	0.0620	0.0625	13,717	-0.01(-14.38%)
Apr 29, 2020	0.0700	0.0730	0.0600	0.0730	130,900	+0.00(+6.57%)
Apr 28, 2020	0.0700	0.0700	0.0685	0.0685	41,000	+0.00(+1.33%)
Apr 27, 2020	0.0675	0.0681	0.0675	0.0676	76,400	+0.00(+6.46%)
Apr 24, 2020	0.0700	0.0700	0.0635	0.0635	16,900	-0.01(-9.29%)
Apr 23, 2020	0.0700	0.0720	0.0700	0.0700	154,855	+0.01(+7.69%)
Apr 21, 2020		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Apr 20, 2020	0.0650	0.0650	0.0600	0.0600	84,800	+0.00(+0.00%)
Apr 17, 2020	0.0650	0.0661	0.0600	0.0600	308,700	-0.01(-7.69%)
Apr 16, 2020	0.0730	0.0730	0.0650	0.0650	38,500	-0.00(-1.66%)
Apr 15, 2020	0.0675	0.0740	0.0588	0.0661	152,575	-0.00(-2.07%)
Apr 14, 2020	0.0673	0.0749	0.0673	0.0675	1,414,900	+0.00(+0.75%)
Apr 13, 2020	0.0573	0.0670	0.0550	0.0670	498,865	+0.01(+16.93%)
Apr 09, 2020	0.0546	0.0573	0.0546	0.0573	192,600	+0.00(+5.14%)
Apr 08, 2020	0.0523	0.0546	0.0450	0.0545	121,922	+0.00(+4.21%)
Apr 07, 2020	0.0499	0.0523	0.0499	0.0523	266,141	+0.01(+12.72%)
Apr 06, 2020	0.0400	0.0500	0.0400	0.0464	615,695	+0.01(+16.00%)
Apr 03, 2020	0.0320	0.0400	0.0320	0.0400	132,000	+0.00(+14.29%)
Apr 02, 2020	0.0290	0.0350	0.0290	0.0350	102,000	+0.01(+20.69%)
Apr 01, 2020	0.0288	0.0291	0.0270	0.0290	216,813	+0.00(+7.41%)
Mar 31, 2020	0.0250	0.0270	0.0250	0.0270	124,466	+0.00(+13.45%)
Mar 30, 2020	0.0275	0.0290	0.0160	0.0238	411,934	-0.01(-35.68%)
Mar 27, 2020	0.0350	0.0370	0.0350	0.0370	76,700	-0.00(-7.50%)
Mar 25, 2020		0.0400	0.0400	0.0400	0	-0.01(-14.89%)
Mar 24, 2020	0.0477	0.0477	0.0300	0.0470	138,900	+0.00(+9.81%)
Mar 23, 2020	0.0477	0.0477	0.0261	0.0428	218,204	-0.00(-8.35%)
Mar 20, 2020	0.0499	0.0500	0.0467	0.0467	294,500	-0.00(-1.68%)
Mar 19, 2020	0.0450	0.0475	0.0450	0.0475	46,222	+0.01(+35.71%)
Mar 17, 2020		0.0350	0.0350	0.0350	0	-0.01(-27.08%)
Mar 13, 2020		0.0480	0.0480	0.0480	0	-0.00(-4.19%)
Mar 12, 2020	0.0500	0.0523	0.0495	0.0501	457,014	+0.00(+1.21%)
Mar 11, 2020	0.0495	0.0495	0.0439	0.0495	22,046	+0.00(+1.02%)
Mar 10, 2020	0.0490	0.0493	0.0490	0.0490	139,054	+0.00(+0.20%)
Mar 09, 2020	0.0430	0.0489	0.0417	0.0489	486,665	+0.00(+8.67%)
Mar 06, 2020	0.0473	0.0473	0.0358	0.0450	463,800	+0.02(+82.93%)
Mar 05, 2020	0.0300	0.0300	0.0205	0.0246	86,400	-0.00(-1.60%)
Mar 03, 2020		0.0250	0.0250	0.0250	0	-0.01(-35.90%)
Mar 02, 2020	0.0410	0.0410	0.0390	0.0390	11,465	+0.01(+25.40%)
Feb 28, 2020	0.0467	0.0473	0.0212	0.0311	828,700	-0.01(-31.65%)
Feb 27, 2020	0.0455	0.0470	0.0450	0.0455	59,500	+0.00(+1.11%)
Feb 26, 2020	0.0399	0.0450	0.0378	0.0450	85,369	+0.01(+12.78%)
Feb 25, 2020	0.0399	0.0399	0.0399	0.0399	10,000	+0.01(+17.35%)
Feb 24, 2020	0.0314	0.0399	0.0307	0.0340	297,056	+0.00(+13.33%)
Feb 21, 2020	0.0250	0.0300	0.0250	0.0300	50,000	+0.01(+34.53%)
Feb 20, 2020	0.0252	0.0252	0.0223	0.0223	11,235	+0.00(+3.24%)
Feb 19, 2020	0.0260	0.0260	0.0216	0.0216	40,000	-0.00(-13.60%)
Feb 18, 2020	0.0280	0.0350	0.0248	0.0250	420,838	+0.01(+25.00%)
Feb 14, 2020	0.0150	0.0200	0.0150	0.0200	275,900	+0.01(+33.33%)
Feb 13, 2020	0.0150	0.0150	0.0112	0.0150	322,008	+0.00(+0.67%)
Feb 12, 2020	0.0140	0.0149	0.0140	0.0149	99,959	+0.01(+83.95%)
Feb 06, 2020		0.0081	0.0081	0.0081	0	-0.00(-19.00%)
Feb 05, 2020	0.0100	0.0100	0.0100	0.0100	5,000	+0.00(+11.11%)
Feb 04, 2020	0.0100	0.0100	0.0090	0.0090	210,100	-0.00(-18.18%)
Feb 03, 2020	0.0110	0.0110	0.0110	0.0110	99,900	+0.00(+0.00%)
Jan 27, 2020		0.0110	0.0110	0.0110	0	+0.00(+29.41%)
Jan 24, 2020	0.0085	0.0085	0.0085	0.0085	11,100	-0.00(-15.00%)
Jan 23, 2020	0.0070	0.0100	0.0070	0.0100	124,000	-0.00(-28.57%)
Jan 17, 2020		0.0140	0.0140	0.0140	0	+0.00(+0.00%)
Jan 16, 2020	0.0140	0.0140	0.0140	0.0140	8,000	+0.01(+75.00%)
Jan 09, 2020		0.0080	0.0080	0.0080	0	+0.00(+14.29%)
Jan 06, 2020		0.0070	0.0070	0.0070	0	-0.01(-65.00%)
Jan 03, 2020	0.0180	0.0200	0.0180	0.0200	29,000	+0.00(+11.73%)
Dec 31, 2019		0.0179	0.0179	0.0179	0	+0.01(+79.00%)
Dec 27, 2019		0.0100	0.0100	0.0100	0	-0.00(-9.09%)
Dec 26, 2019	0.0110	0.0110	0.0110	0.0110	10,000	-0.00(-8.33%)
Dec 18, 2019		0.0120	0.0120	0.0120	0	+0.00(+0.00%)
Dec 05, 2019		0.0120	0.0120	0.0120	0	+0.00(+0.00%)
Dec 04, 2019	0.0120	0.0120	0.0120	0.0120	2,266	+0.00(+0.00%)
Nov 29, 2019		0.0120	0.0120	0.0120	0	-0.00(-28.99%)
Nov 26, 2019		0.0169	0.0169	0.0169	0	-0.00(-11.05%)
Nov 21, 2019		0.0190	0.0190	0.0190	0	+0.01(+40.74%)
Nov 20, 2019	0.0138	0.0175	0.0135	0.0135	304,476	-0.00(-3.57%)
Nov 19, 2019	0.0140	0.0140	0.0140	0.0140	150,000	+0.00(+0.00%)
Nov 18, 2019	0.0220	0.0220	0.0140	0.0140	189,077	-0.00(-7.89%)
Nov 15, 2019	0.0152	0.0152	0.0152	0.0152	50,000	-0.00(-5.00%)
Nov 08, 2019		0.0160	0.0160	0.0160	0	-0.00(-20.00%)
Nov 04, 2019		0.0200	0.0200	0.0200	0	+0.01(+33.33%)
Nov 01, 2019	0.0150	0.0150	0.0150	0.0150	40,000	+0.00(+50.00%)
Oct 30, 2019		0.0100	0.0100	0.0100	0	-0.00(-23.08%)
Oct 28, 2019		0.0130	0.0130	0.0130	0	-0.00(-13.33%)
Oct 25, 2019	0.0150	0.0150	0.0150	0.0150	38,700	+0.00(+0.00%)
Oct 24, 2019	0.0150	0.0150	0.0150	0.0150	20,000	+0.00(+0.00%)
Oct 23, 2019	0.0150	0.0150	0.0150	0.0150	15,000	+0.00(+20.00%)
Oct 07, 2019		0.0125	0.0125	0.0125	0	-0.00(-16.67%)
Oct 04, 2019	0.0116	0.0150	0.0116	0.0150	37,300	+0.01(+100.00%)
Oct 03, 2019	0.0075	0.0075	0.0075	0.0075	3,628	-0.01(-50.00%)
Oct 01, 2019		0.0150	0.0150	0.0150	0	+0.00(+25.00%)
Sep 25, 2019		0.0120	0.0120	0.0120	0	-0.01(-33.33%)
Sep 17, 2019		0.0180	0.0180	0.0180	0	+0.01(+200.00%)
Sep 16, 2019	0.0060	0.0060	0.0060	0.0060	50,000	-0.01(-66.48%)
Sep 12, 2019		0.0179	0.0179	0.0179	0	+0.01(+55.65%)
Sep 11, 2019	0.0093	0.0115	0.0093	0.0115	177,000	-0.01(-36.11%)
Sep 09, 2019		0.0180	0.0180	0.0180	0	+0.00(+2.86%)
Sep 06, 2019	0.0175	0.0175	0.0175	0.0175	20,000	+0.00(+12.90%)
Sep 05, 2019	0.0150	0.0175	0.0150	0.0155	41,718	+0.00(+3.33%)
Sep 04, 2019	0.0190	0.0190	0.0150	0.0150	59,346	-0.00(-21.87%)
Aug 30, 2019		0.0192	0.0192	0.0192	0	+0.01(+36.17%)
Aug 20, 2019		0.0141	0.0141	0.0141	0	-0.00(-11.88%)
Aug 14, 2019		0.0160	0.0160	0.0160	0	-0.00(-11.11%)
Aug 12, 2019		0.0180	0.0180	0.0180	0	-0.00(-5.26%)
Aug 09, 2019	0.0190	0.0190	0.0190	0.0190	5,000	+0.00(+0.00%)
Aug 08, 2019	0.0229	0.0229	0.0190	0.0190	70,200	+0.00(+26.67%)
Aug 06, 2019		0.0150	0.0150	0.0150	0	-0.01(-25.00%)
Aug 02, 2019		0.0200	0.0200	0.0200	0	-0.00(-16.67%)
Jul 31, 2019		0.0240	0.0240	0.0240	0	+0.01(+33.33%)
Jul 30, 2019	0.0161	0.0180	0.0161	0.0180	23,406	-0.00(-10.00%)
Jul 29, 2019	0.0200	0.0200	0.0200	0.0200	925	-0.00(-9.09%)
Jul 26, 2019	0.0180	0.0220	0.0180	0.0220	25,000	+0.00(+29.41%)
Jul 25, 2019	0.0170	0.0170	0.0170	0.0170	100,000	-0.01(-32.00%)
Jul 19, 2019		0.0250	0.0250	0.0250	0	+0.00(+8.70%)
Jul 18, 2019	0.0230	0.0230	0.0230	0.0230	15,000	-0.01(-34.29%)
Jul 17, 2019	0.0200	0.0350	0.0125	0.0350	134,000	+0.01(+52.17%)
Jul 16, 2019	0.0380	0.0380	0.0230	0.0230	24,715	-0.02(-51.58%)