Koios Beverage Corp. (FIT.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 12:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 52,289 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,160 |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,300 |
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000 |
| 25 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,064 |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 34,000 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 55,325 |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,905 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,167 |
| 18 Apr 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 23,134 |
| 17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,106 |
| 16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 230,700 |
| 12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 428,562 |
| 10 Apr 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 60,727 |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,025 |
| 08 Apr 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 45,838 |
| 05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23,436 |
| 02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,125 |
| 01 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 32,100 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 151,000 |
| 25 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 468,193 |
| 21 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 9,104 |
| 20 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 6,121 |
| 19 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,009 |
| 18 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 2,907 |
| 15 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,600 |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,000 |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 93,016 |
| 11 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 26,500 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,700 |
| 07 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 147,000 |
| 06 Mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 28,800 |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 670,280 |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,167 |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 478,670 |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 76,875 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,600 |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 53,717 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,125 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,244 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,642 |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 181,152 |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 430,321 |
| 14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 86,077 |
| 12 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 153,318 |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,314 |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 77,916 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,589,962 |
| 06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 426,716 |
| 05 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,738,567 |
| 02 Feb 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 124,000 |
| 01 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,658 |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,319,250 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,000 |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,023 |
| 26 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 751,786 |
| 24 Jan 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 177,000 |
| 23 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 72,686 |
| 19 Jan 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 277,000 |
| 18 Jan 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 63,656 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,000 |
| 16 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,835 |
| 15 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,853 |
| 12 Jan 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 988,603 |
| 11 Jan 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 85,010 |
| 10 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| 09 Jan 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 275,017 |
| 08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 154,000 |
| 05 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,381,151 |
| 04 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 235,089 |
| 03 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 23,200 |
| 02 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,881 |
| 28 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,207,220 |
| 27 Dec 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 497,820 |
| 22 Dec 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 150,554 |
| 21 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 161,300 |
| 20 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 842,555 |
| 19 Dec 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 3,347,989 |
| 18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 162,333 |
| 15 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 634,000 |
| 14 Dec 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,388,100 |
| 13 Dec 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 993,600 |
| 12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,119,844 |
| 11 Dec 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 30,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.