Komo Plant Based Foods Inc. (KOMOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 290 |
| 13 Jun 2024 | 0.0213 | 0.0250 | 0.0213 | 0.0250 | 0.0250 | 2,300 |
| 12 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,000 |
| 11 Jun 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
| 10 Jun 2024 | 0.0177 | 0.0213 | 0.0175 | 0.0213 | 0.0213 | 6,951 |
| 07 Jun 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 350 |
| 06 Jun 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 05 Jun 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 04 Jun 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 210 |
| 03 Jun 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
| 31 May 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 190 |
| 30 May 2024 | 0.0212 | 0.0212 | 0.0206 | 0.0206 | 0.0206 | 420 |
| 29 May 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 100 |
| 28 May 2024 | 0.0183 | 0.0216 | 0.0183 | 0.0216 | 0.0216 | 52,339 |
| 24 May 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 23 May 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 22 May 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 1,800 |
| 21 May 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 2,010 |
| 20 May 2024 | 0.0102 | 0.0250 | 0.0102 | 0.0250 | 0.0250 | 10,100 |
| 17 May 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 120 |
| 16 May 2024 | 0.0179 | 0.0210 | 0.0179 | 0.0210 | 0.0210 | 1,014 |
| 15 May 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | - |
| 14 May 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 125 |
| 13 May 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
| 10 May 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
| 09 May 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 130 |
| 08 May 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 07 May 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 06 May 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 03 May 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 142 |
| 02 May 2024 | 0.0225 | 0.0225 | 0.0166 | 0.0166 | 0.0166 | 556 |
| 01 May 2024 | 0.0139 | 0.0264 | 0.0139 | 0.0264 | 0.0264 | 1,010 |
| 30 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 29 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 26 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 25 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 24 Apr 2024 | 0.0192 | 0.0269 | 0.0142 | 0.0142 | 0.0142 | 16,111 |
| 23 Apr 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 22 Apr 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 2,000 |
| 19 Apr 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 13,045 |
| 18 Apr 2024 | 0.0139 | 0.0166 | 0.0139 | 0.0166 | 0.0166 | 537 |
| 17 Apr 2024 | 0.0178 | 0.0178 | 0.0173 | 0.0173 | 0.0173 | 18,215 |
| 16 Apr 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 1,969 |
| 15 Apr 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 100 |
| 12 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 11 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 10 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 09 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 884 |
| 08 Apr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 05 Apr 2024 | 0.0141 | 0.0150 | 0.0141 | 0.0141 | 0.0141 | 55,000 |
| 04 Apr 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 03 Apr 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 02 Apr 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 01 Apr 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 28 Mar 2024 | 0.0152 | 0.0191 | 0.0152 | 0.0191 | 0.0191 | 1,155 |
| 27 Mar 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
| 26 Mar 2024 | 0.0148 | 0.0148 | 0.0109 | 0.0109 | 0.0109 | 3,060 |
| 25 Mar 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 123 |
| 22 Mar 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
| 21 Mar 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
| 20 Mar 2024 | 0.0108 | 0.0108 | 0.0103 | 0.0103 | 0.0103 | 388 |
| 19 Mar 2024 | 0.0102 | 0.0191 | 0.0102 | 0.0191 | 0.0191 | 4,553 |
| 18 Mar 2024 | 0.0157 | 0.0168 | 0.0143 | 0.0143 | 0.0143 | 13,100 |
| 15 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,000 |
| 14 Mar 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
| 13 Mar 2024 | 0.0131 | 0.0131 | 0.0109 | 0.0109 | 0.0109 | 2,130 |
| 12 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,000 |
| 11 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 603 |
| 08 Mar 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
| 07 Mar 2024 | 0.0130 | 0.0130 | 0.0109 | 0.0109 | 0.0109 | 996 |
| 06 Mar 2024 | 0.0132 | 0.0132 | 0.0108 | 0.0108 | 0.0108 | 6,427 |
| 05 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 04 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 455 |
| 01 Mar 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | - |
| 29 Feb 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | - |
| 28 Feb 2024 | 0.0128 | 0.0128 | 0.0104 | 0.0104 | 0.0104 | 3,130 |
| 27 Feb 2024 | 0.0102 | 0.0130 | 0.0102 | 0.0130 | 0.0130 | 1,484 |
| 26 Feb 2024 | 0.0108 | 0.0154 | 0.0105 | 0.0154 | 0.0154 | 5,187 |
| 23 Feb 2024 | 0.0130 | 0.0154 | 0.0130 | 0.0154 | 0.0154 | 6,593 |
| 22 Feb 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 5,000 |
| 21 Feb 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 20 Feb 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 150 |
| 16 Feb 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 15 Feb 2024 | 0.0128 | 0.0149 | 0.0102 | 0.0102 | 0.0102 | 2,000 |
| 14 Feb 2024 | 0.0107 | 0.0107 | 0.0102 | 0.0102 | 0.0102 | 158,196 |
| 13 Feb 2024 | 0.0102 | 0.0157 | 0.0102 | 0.0134 | 0.0134 | 19,358 |
| 12 Feb 2024 | 0.0102 | 0.0380 | 0.0102 | 0.0380 | 0.0380 | 1,670 |
| 09 Feb 2024 | 0.0107 | 0.0107 | 0.0104 | 0.0104 | 0.0104 | 21,060 |
| 08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 Feb 2024 | 0.0170 | 0.0229 | 0.0170 | 0.0170 | 0.0170 | 3,700 |
| 06 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 374 |
| 05 Feb 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 02 Feb 2024 | 0.0170 | 0.0170 | 0.0124 | 0.0124 | 0.0124 | 5,022 |
| 01 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 588 |
| 31 Jan 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
| 30 Jan 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
| 29 Jan 2024 | 0.0166 | 0.0166 | 0.0139 | 0.0139 | 0.0139 | 576 |
| 26 Jan 2024 | 0.0232 | 0.0232 | 0.0101 | 0.0101 | 0.0101 | 54,308 |
| 25 Jan 2024 | 0.0143 | 0.0229 | 0.0141 | 0.0229 | 0.0229 | 21,080 |
| 24 Jan 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| *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.