1812 Brewing Company Inc. (KEGS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:03AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 31,480,014 |
| 24 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 21 Jun 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 634,500 |
| 20 Jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,399,426 |
| 18 Jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,220,644 |
| 17 Jun 2024 | 0.0000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,554,433 |
| 14 Jun 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 244,333 |
| 13 Jun 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 9,827,759 |
| 12 Jun 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 171,100 |
| 11 Jun 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 1,010,176 |
| 10 Jun 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 1,270,810 |
| 07 Jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 82,550 |
| 06 Jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,379,981 |
| 05 Jun 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 25,388 |
| 04 Jun 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 740,849 |
| 03 Jun 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 4,484,808 |
| 31 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 2,428,077 |
| 30 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 16,050,098 |
| 29 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 3,962,150 |
| 28 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 668,875 |
| 24 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 7,647,063 |
| 23 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 24,840,355 |
| 22 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 3,260,976 |
| 21 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 2,813,552 |
| 20 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 9,294,542 |
| 17 May 2024 | 0.0000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,604,873 |
| 16 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,506,700 |
| 14 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,410,539 |
| 13 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 306,480 |
| 10 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,263,020 |
| 09 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 12,238,543 |
| 08 May 2024 | 0.0001 | 0.0002 | 0.0000 | 0.0000 | 0.0000 | 77,450,843 |
| 07 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,753,749 |
| 06 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,400,000 |
| 03 May 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 6,754,898 |
| 02 May 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,534,587 |
| 01 May 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,790,467 |
| 30 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 29 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 10,724,242 |
| 26 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 31,696,607 |
| 25 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 48,631,354 |
| 24 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 53,320,373 |
| 23 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 1,039,644 |
| 22 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,175,488 |
| 19 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 19,506,309 |
| 18 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,534,498 |
| 17 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 16 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 12,302,787 |
| 15 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 24,114,975 |
| 12 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 11,558,936 |
| 11 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 292,003 |
| 10 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,210,100 |
| 09 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 103,480,269 |
| 08 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,865 |
| 05 Apr 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 259,144 |
| 04 Apr 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 2,416,481 |
| 03 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,406,915 |
| 02 Apr 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 55,168 |
| 01 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 17,191,350 |
| 28 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,390,000 |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 11,090,888 |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,482,502 |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 18,451,000 |
| 22 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25,013,006 |
| 21 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,832,143 |
| 20 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,125,444 |
| 19 Mar 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 14,219,444 |
| 18 Mar 2024 | 0.0001 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 140,409,958 |
| 15 Mar 2024 | 0.0001 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 24,331,495 |
| 14 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 41,484,444 |
| 13 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 78,380,099 |
| 12 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,386,000 |
| 11 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 15,608,510 |
| 08 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,339,545 |
| 07 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 19,592,306 |
| 06 Mar 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 11,660,443 |
| 05 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 110,111 |
| 04 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,988,210 |
| 01 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,159,339 |
| 29 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,459,647 |
| 28 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,219,700 |
| 27 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,056,898 |
| 26 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,649,199 |
| 23 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 99,437,701 |
| 22 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 34,384,397 |
| 21 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 13,326,153 |
| 20 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,565,557 |
| 16 Feb 2024 | 0.0002 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 55,702,713 |
| 15 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 143,621,886 |
| 14 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 29,609,294 |
| 13 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 24,071,849 |
| 12 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,175,300 |
| 09 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 28,999,597 |
| 08 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 77,778,019 |
| 07 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 50,593,801 |
| 06 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 60,187,735 |
| 05 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 23,374,501 |
| 02 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,724,685 |
| 01 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 25,504,407 |
| *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.