Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Koios Beverage Corp. (FITSF)

0.0400
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.04000.04000.04000.04000.0400-
May 1, 20250.04000.04000.04000.04000.0400-
Apr 30, 20250.04000.04000.04000.04000.0400-
Apr 29, 20250.04000.04000.04000.04000.0400-
Apr 28, 20250.04000.04000.04000.04000.0400-
Apr 25, 20250.04000.04000.04000.04000.0400-
Apr 24, 20250.04000.04000.04000.04000.0400-
Apr 23, 20250.04000.04000.04000.04000.0400-
Apr 22, 20250.04000.04000.04000.04000.0400-
Apr 21, 20250.04000.04000.04000.04000.0400263
Apr 17, 20250.03020.03020.03020.03020.0302616
Apr 16, 20250.03020.03020.03020.03020.0302-
Apr 15, 20250.03020.03020.03020.03020.0302-
Apr 14, 20250.03020.03020.03020.03020.0302-
Apr 11, 20250.03020.03020.03020.03020.0302-
Apr 10, 20250.03020.03020.03020.03020.0302-
Apr 9, 20250.03020.03020.03020.03020.0302165
Apr 8, 20250.45340.45340.45340.45340.4534-
Apr 7, 20250.45340.45340.45340.45340.4534-
Apr 4, 20250.45340.45340.45340.45340.4534-
Apr 3, 20250.45340.45340.45340.45340.4534-
Apr 2, 20250.45340.45340.45340.45340.4534-
Apr 1, 20250.22670.45340.22670.45340.45347,000
Mar 31, 20250.00700.00700.00700.00700.0070146
Mar 28, 20250.22670.22670.22670.22670.22671,000
Mar 27, 20250.22670.22670.22670.22670.2267-
Mar 26, 20250.22670.22670.22670.22670.2267500
Mar 25, 20250.22670.22670.22670.22670.22672,202
Mar 24, 20250.12040.12040.12040.12040.12041,000
Mar 21, 20250.22670.22670.22670.22670.22671,000
Mar 20, 20250.19990.19990.00600.00600.006013,905
Mar 19, 20250.09830.09830.09830.09830.0983-
Mar 18, 20250.09830.09830.09830.09830.0983-
Mar 17, 20250.09830.09830.09830.09830.0983-
Mar 14, 20250.09830.09830.09830.09830.0983-
Mar 13, 20250.09830.09830.09830.09830.0983-
Mar 12, 20250.09830.09830.09830.09830.0983-
Mar 11, 20250.09830.09830.09830.09830.0983-
Mar 10, 20250.09830.09830.09830.09830.0983-
Mar 7, 20250.09830.09830.09830.09830.0983-
Mar 6, 20250.09830.09830.09830.09830.0983600
Mar 5, 20250.19620.19620.19620.19620.19621,000
Mar 4, 20250.10610.10610.10610.10610.1061400
Mar 3, 20250.01600.01600.01600.01600.0160-
Feb 28, 20250.01600.01600.01600.01600.0160-
Feb 27, 20250.01600.01600.01600.01600.0160-
Feb 26, 20250.01600.01600.01600.01600.0160-
Feb 25, 20250.01600.01600.01600.01600.0160-
Feb 24, 20250.01600.01600.01600.01600.0160-
Feb 21, 20250.01600.01600.01600.01600.0160-
Feb 20, 20250.01600.01600.01600.01600.0160-
Feb 19, 20250.01600.01600.01600.01600.0160-
Feb 18, 20250.01600.01600.01600.01600.0160-
Feb 14, 20250.01600.01600.01600.01600.0160-
Feb 13, 20250.01600.01600.01600.01600.0160-
Feb 12, 20250.01600.01600.01600.01600.0160-
Feb 11, 20250.01600.01600.01600.01600.0160259
Feb 10, 20250.01600.01600.01600.01600.0160-
Feb 7, 20250.01600.01600.01600.01600.0160-
Feb 6, 20250.01600.01600.01600.01600.0160-
Feb 5, 20250.01600.01600.01600.01600.0160-
Feb 4, 20250.01600.01600.01600.01600.0160-
Feb 3, 20250.01600.01600.01600.01600.0160-
Jan 31, 20250.01600.01600.01600.01600.0160-
Jan 30, 20250.01600.01600.01600.01600.0160-
Jan 29, 20250.01600.01600.01600.01600.0160-
Jan 28, 20250.01600.01600.01600.01600.0160-
Jan 27, 20250.01600.01600.01600.01600.0160-
Jan 24, 20250.01600.01600.01600.01600.0160-
Jan 23, 20250.01600.01600.01600.01600.0160-
Jan 22, 20250.02650.02650.01600.01600.01609,730
Jan 21, 20250.10570.10570.10570.10570.1057-
Jan 17, 20250.10570.10570.10570.10570.1057-
Jan 16, 20250.10570.10570.10570.10570.1057-
Jan 15, 20250.10570.10570.10570.10570.1057266
Jan 14, 20250.10590.10590.10590.10590.1059-
Jan 13, 20250.10590.10590.10590.10590.1059-
Jan 10, 20250.10590.10590.10590.10590.1059-
Jan 8, 20250.10590.10590.10590.10590.1059100
Jan 7, 20250.21020.21020.21020.21020.2102500
Jan 6, 20250.20120.20120.20120.20120.2012335
Jan 3, 20250.01400.01400.01400.01400.0140-
Jan 2, 20250.01400.01400.01400.01400.0140-
Dec 31, 20240.01400.01400.01400.01400.0140-
Dec 30, 20240.01400.01400.01400.01400.0140-
Dec 27, 20240.01400.01400.01400.01400.01406,669
Dec 26, 20240.01400.01400.01400.01400.0140-
Dec 24, 20240.01400.01400.01400.01400.0140-
Dec 23, 20240.01400.01400.01400.01400.01401,063
Dec 20, 20240.01400.01400.01400.01400.0140468
Dec 19, 20240.01400.01400.01400.01400.0140-
Dec 18, 20240.01400.01400.01400.01400.014013,355
Dec 17, 20240.12000.12000.12000.12000.1200-
Dec 16, 20240.12000.12000.12000.12000.12004,758
Dec 13, 20240.12040.12040.12040.12040.1204-
Dec 12, 20240.12040.12040.12040.12040.1204147
Dec 11, 20240.04000.04000.04000.04000.0400-
Dec 10, 20240.04000.04000.04000.04000.0400-
Dec 9, 20240.04000.04000.04000.04000.0400679
Dec 6, 20240.01400.01400.01400.01400.0140-
Dec 5, 20240.01400.01400.01400.01400.0140-
Dec 4, 20240.01400.01400.01400.01400.0140-
Dec 3, 20240.01400.01400.01400.01400.0140-
Dec 2, 20240.01400.01400.01400.01400.0140-
Nov 29, 20240.01400.01400.01400.01400.01402,638
Nov 27, 20240.01400.01400.01400.01400.0140-
Nov 26, 20240.01400.01400.01400.01400.0140-
Nov 25, 20240.01400.01400.01400.01400.0140-
Nov 22, 20240.01400.01400.01400.01400.0140-
Nov 21, 20240.01400.01400.01400.01400.0140-
Nov 20, 20240.01400.01400.01400.01400.01401,356
Nov 19, 20240.02000.02000.02000.02000.0200-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02000.02000.02000.02000.0200661
Nov 14, 20240.02280.02280.02280.02280.0228-
Nov 13, 20240.02280.02280.02280.02280.0228-
Nov 12, 20240.02280.02280.02280.02280.0228-
Nov 11, 20240.02280.02280.02280.02280.0228-
Nov 8, 20240.02280.02280.02280.02280.0228-
Nov 7, 20240.02280.02280.02280.02280.02281,510
Nov 6, 20240.13100.13100.13100.13100.1310-
Nov 5, 20240.13100.13100.13100.13100.1310-
Nov 4, 20240.13100.13100.13100.13100.1310-
Nov 1, 20240.13100.13100.13100.13100.1310-
Oct 31, 20240.13100.13100.13100.13100.1310-
Oct 30, 20240.13100.13100.13100.13100.1310-
Oct 29, 20240.13100.13100.13100.13100.1310-
Oct 28, 20240.13100.13100.13100.13100.1310-
Oct 25, 20240.13100.13100.13100.13100.13101,292
Oct 24, 20240.17760.17760.17760.17760.1776-
Oct 23, 20240.17760.17760.17760.17760.1776-
Oct 22, 20240.17760.17760.17760.17760.1776-
Oct 21, 20240.17760.17760.17760.17760.1776-
Oct 18, 20240.17760.17760.17760.17760.1776-
Oct 17, 20240.17760.17760.17760.17760.1776-
Oct 16, 20240.17760.17760.17760.17760.1776-
Oct 15, 20240.17760.17760.17760.17760.1776-
Oct 14, 20240.17760.17760.17760.17760.1776-
Oct 11, 20240.17760.17760.17760.17760.1776-
Oct 10, 20240.17760.17760.17760.17760.1776-
Oct 9, 20240.17760.17760.17760.17760.1776-
Oct 8, 20240.17760.17760.17760.17760.1776-
Oct 7, 20240.17760.17760.17760.17760.1776-
Oct 4, 20240.21930.21930.17760.17760.1776840
Oct 3, 20240.18200.18200.18200.18200.1820-
Oct 2, 20240.18200.18200.18200.18200.1820260
Oct 1, 20240.25000.25000.25000.25000.2500-
Sep 30, 20240.25000.25000.25000.25000.2500-
Sep 27, 20240.25000.25000.25000.25000.2500536
Sep 26, 20240.18000.18000.18000.18000.1800173
Sep 25, 20240.17010.17010.17010.17010.1701162
Sep 24, 20240.25000.25000.25000.25000.250018,571
Sep 23, 20240.30000.30000.30000.30000.300050,617
Sep 20, 20240.15000.15000.15000.15000.1500228
Sep 19, 20240.19380.19380.19380.19380.1938-
Sep 18, 20240.19380.29750.19380.19380.19383,000
Sep 17, 20240.14000.16000.11410.16000.160083,263
Sep 16, 20240.16360.16360.16360.16360.1636-
Sep 13, 20240.16360.16360.16360.16360.1636173
Sep 12, 20240.12690.12690.12690.12690.1269-
Sep 11, 20240.12690.12690.12690.12690.1269-
Sep 10, 20240.12690.12690.12690.12690.1269-
Sep 9, 20240.12880.12880.12690.12690.12691,306
Sep 6, 20240.15350.15350.15350.15350.1535108
Sep 5, 20240.15160.15160.15160.15160.1516-
Sep 4, 20240.12500.15160.12500.15160.15166,049
Sep 3, 20240.21000.21000.21000.21000.2100-
Aug 30, 20240.21000.21000.21000.21000.2100-
Aug 29, 20240.21000.21000.21000.21000.2100-
Aug 28, 20240.21000.21000.21000.21000.2100-
Aug 27, 20240.21000.21000.21000.21000.2100-
Aug 26, 20240.21000.21000.21000.21000.2100-
Aug 23, 20240.21000.21000.21000.21000.2100825
Aug 22, 20240.11740.11740.11740.11740.1174636
Aug 21, 2024 1:75 Stock Splits
Aug 21, 20240.02260.02260.01200.01200.0120459
Aug 20, 20240.08250.08250.08250.08250.0825333
Aug 19, 20240.08250.08250.08250.08250.0825-
Aug 16, 20240.00110.00110.00110.00110.0011100
Aug 15, 20240.11630.15000.11630.15000.15001,342
Aug 14, 20240.13500.13500.13500.13500.1350-
Aug 13, 20240.13500.13500.13500.13500.13502
Aug 12, 20240.08250.17250.08250.15000.1500301
Aug 9, 20240.13650.13650.13650.13650.1365-
Aug 8, 20240.26250.26250.08250.13650.13651,040
Aug 7, 20240.08250.08250.08250.08250.082513
Aug 6, 20240.12750.12750.12750.12750.1275-
Aug 5, 20240.12750.12750.12750.12750.127566
Aug 2, 20240.12750.18750.12750.12750.1275358
Aug 1, 20240.30000.30000.22500.22500.22503,285
Jul 31, 20240.26250.26250.26250.26250.2625329
Jul 30, 20240.15000.15000.15000.15000.1500719
Jul 29, 20240.12750.12750.12750.12750.12758,011
Jul 26, 20240.12750.12750.12750.12750.1275-
Jul 25, 20240.12750.12750.12750.12750.1275233
Jul 24, 20240.12750.12750.12750.12750.1275-
Jul 23, 20240.12750.12750.12750.12750.127513
Jul 22, 20240.15000.36750.08250.36750.36751,033
Jul 19, 20240.15000.15000.15000.15000.150013
Jul 18, 20240.25870.25870.25870.25870.2587-
Jul 17, 20240.25870.25870.25870.25870.2587-
Jul 16, 20240.25870.25870.25870.25870.2587375
Jul 15, 20240.37500.37500.25870.25870.25878
Jul 12, 20240.15000.15000.15000.15000.1500-
Jul 11, 20240.15000.15000.15000.15000.1500-
Jul 10, 20240.15000.15000.15000.15000.1500-
Jul 9, 20240.15000.15000.15000.15000.1500-
Jul 8, 20240.15000.15000.15000.15000.1500-
Jul 5, 20240.15000.15000.15000.15000.15004
Jul 3, 20240.15000.15000.15000.15000.1500-
Jul 2, 20240.30000.30000.15000.15000.1500394
Jul 1, 20240.36750.36750.09000.23250.23258,051
Jun 28, 20240.18750.22500.18750.22500.22506,808
Jun 27, 20240.09000.09000.09000.09000.09002
Jun 26, 20240.07500.07500.07500.07500.07504
Jun 25, 20240.15000.15000.15000.15000.1500-
Jun 24, 20240.15000.15000.15000.15000.150080
Jun 21, 20240.07500.22500.07500.22500.2250306
Jun 20, 20240.07500.07500.07500.07500.07509
Jun 18, 20240.07500.07500.07500.07500.0750802
Jun 17, 20240.07500.15000.07500.15000.1500266
Jun 14, 20240.22500.22500.07500.07500.0750120
Jun 13, 20240.07500.07500.07500.07500.07503
Jun 12, 20240.07500.07500.07500.07500.0750488
Jun 11, 20240.16500.16500.14250.14250.14258,697
Jun 10, 20240.18750.18750.18750.18750.1875-
Jun 7, 20240.22500.22500.18750.18750.18751,203
Jun 6, 20240.16500.16500.16500.16500.165017
Jun 5, 20240.16500.16500.16500.16500.1650333
Jun 4, 20240.22500.22500.16500.19500.1950802
Jun 3, 20240.19500.19500.19500.19500.195090
May 31, 20240.18750.18750.18750.18750.1875-
May 30, 20240.18750.18750.18750.18750.1875170
May 29, 20240.15000.22500.15000.15000.1500853
May 28, 20240.20250.20250.20250.20250.2025-
May 24, 20240.20250.20250.20250.20250.20251,238
May 23, 20240.20250.21380.20250.21380.213892
May 22, 20240.20250.20250.20250.20250.20251
May 21, 20240.15000.15000.15000.15000.1500-
May 20, 20240.15000.15000.15000.15000.150024
May 17, 20240.20250.20250.20250.20250.2025-
May 16, 20240.20250.20250.20250.20250.2025-
May 15, 20240.20250.20250.20250.20250.2025-
May 14, 20240.20250.20250.20250.20250.202540
May 13, 20240.18750.18750.18750.18750.1875293
May 10, 20240.16500.16500.16500.16500.16502
May 9, 20240.22500.22500.22500.22500.22505
May 8, 20240.29250.29250.29250.29250.2925-
May 7, 20240.28500.29250.28500.29250.2925413
May 6, 20240.18750.18750.18750.18750.1875194
May 3, 20240.22500.22500.22500.22500.2250-

Related Tickers

MEE.NZ Me Today Limited
0.0600
0.00%
 
CBO.AX Cobram Estate Olives Limited
1.8800
+1.62%
 
BITE.CN Blender Bites Limited
0.3000
0.00%
 
SCL.NZ Scales Corporation Limited
4.2100
-2.09%
 
NAII Natural Alternatives International, Inc.
2.9554
-1.49%
 
RTON Right On Brands, Inc.
0.0250
-16.67%
 
SNAX Stryve Foods, Inc.
0.4160
-3.26%
 
KRZ.IR Kerry Group plc
96.00
+2.95%
 
ZZ-B.ST Zinzino AB (publ)
174.00
+2.23%
 
GL9.IR Glanbia plc
11.63
+2.02%