OTC Markets OTCPK - Delayed Quote USD

Resonate Blends, Inc. (KOAN)

0.0013

+0.0003

+(25.00%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0010	0.0015	0.0010	0.0013	0.0013	11,358,736
Jun 12, 2025	0.0011	0.0011	0.0010	0.0010	0.0010	1,375,500
Jun 11, 2025	0.0012	0.0012	0.0010	0.0010	0.0010	722,746
Jun 10, 2025	0.0009	0.0012	0.0009	0.0012	0.0012	29,311,512
Jun 9, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jun 6, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jun 5, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jun 4, 2025	0.0009	0.0010	0.0009	0.0009	0.0009	2,763,882
Jun 3, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	1,009
Jun 2, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
May 30, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
May 29, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
May 28, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	1,000
May 27, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	200,000
May 23, 2025	0.0008	0.0009	0.0007	0.0009	0.0009	2,775,999
May 22, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 21, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 20, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 19, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	20,000
May 16, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 15, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	150,000
May 14, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
May 13, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	5,500
May 12, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
May 9, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
May 8, 2025	0.0011	0.0011	0.0009	0.0009	0.0009	31,500
May 7, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 6, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
May 5, 2025	0.0009	0.0009	0.0007	0.0008	0.0008	84,100
May 2, 2025	0.0010	0.0011	0.0010	0.0011	0.0011	20,000
May 1, 2025	0.0011	0.0011	0.0010	0.0010	0.0010	110,000
Apr 30, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	17,243,489
Apr 29, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 28, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	22,000
Apr 25, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 24, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 23, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 22, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 21, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 17, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 16, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 15, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	1,000,100
Apr 14, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 11, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	1,000
Apr 10, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	100,000
Apr 9, 2025	0.0006	0.0009	0.0006	0.0009	0.0009	5,500
Apr 8, 2025	0.0008	0.0008	0.0007	0.0008	0.0008	1,580,000
Apr 7, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	690,218
Apr 4, 2025	0.0008	0.0009	0.0008	0.0008	0.0008	2,437,412
Apr 3, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	200,001
Apr 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 1, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 31, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 27, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 26, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	3,445,003
Mar 25, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	1,055,124
Mar 24, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	2,449,732
Mar 21, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	17,220,112
Mar 20, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	1,503,867
Mar 19, 2025	0.0008	0.0008	0.0007	0.0008	0.0008	10,193,546
Mar 18, 2025	0.0008	0.0009	0.0008	0.0008	0.0008	13,072,702
Mar 17, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	4,703,000
Mar 14, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	660,000
Mar 13, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	2,095,000
Mar 12, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Mar 11, 2025	0.0010	0.0010	0.0009	0.0009	0.0009	5,220,000
Mar 10, 2025	0.0011	0.0011	0.0010	0.0011	0.0011	9,677,900
Mar 7, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 6, 2025	0.0012	0.0012	0.0010	0.0011	0.0011	9,884,999
Mar 5, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 4, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	3,593,332
Mar 3, 2025	0.0012	0.0013	0.0011	0.0013	0.0013	6,393,096
Feb 28, 2025	0.0013	0.0013	0.0010	0.0011	0.0011	8,221,092
Feb 27, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 26, 2025	0.0013	0.0013	0.0012	0.0012	0.0012	7,580,002
Feb 25, 2025	0.0015	0.0016	0.0013	0.0014	0.0014	8,771,727
Feb 24, 2025	0.0019	0.0021	0.0014	0.0014	0.0014	11,572,494
Feb 21, 2025	0.0030	0.0030	0.0019	0.0019	0.0019	18,525,586
Feb 20, 2025	0.0021	0.0036	0.0021	0.0033	0.0033	7,075,707
Feb 19, 2025	0.0018	0.0019	0.0018	0.0019	0.0019	525,040
Feb 18, 2025	0.0016	0.0020	0.0016	0.0020	0.0020	1,533,289
Feb 14, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 13, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	450
Feb 12, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 11, 2025	0.0016	0.0016	0.0012	0.0014	0.0014	2,950,418
Feb 10, 2025	0.0017	0.0017	0.0016	0.0016	0.0016	710,000
Feb 7, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 6, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	10,000
Feb 5, 2025	0.0016	0.0018	0.0016	0.0017	0.0017	3,380,507
Feb 4, 2025	0.0017	0.0018	0.0016	0.0016	0.0016	5,190,025
Feb 3, 2025	0.0020	0.0025	0.0019	0.0019	0.0019	2,903,284
Jan 31, 2025	0.0018	0.0020	0.0018	0.0020	0.0020	5,530,654
Jan 30, 2025	0.0018	0.0019	0.0017	0.0018	0.0018	2,135,420
Jan 29, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	10,001
Jan 28, 2025	0.0020	0.0024	0.0020	0.0020	0.0020	4,405,645
Jan 27, 2025	0.0021	0.0021	0.0020	0.0020	0.0020	2,441,067
Jan 24, 2025	0.0023	0.0023	0.0022	0.0022	0.0022	40,000
Jan 23, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	177,000
Jan 22, 2025	0.0022	0.0025	0.0020	0.0024	0.0024	2,164,522
Jan 21, 2025	0.0026	0.0028	0.0023	0.0023	0.0023	12,630,169
Jan 17, 2025	0.0029	0.0030	0.0026	0.0026	0.0026	5,542,474
Jan 16, 2025	0.0032	0.0035	0.0028	0.0030	0.0030	8,145,526
Jan 15, 2025	0.0034	0.0034	0.0026	0.0033	0.0033	2,552,560
Jan 14, 2025	0.0031	0.0034	0.0029	0.0033	0.0033	9,346,384
Jan 13, 2025	0.0035	0.0035	0.0030	0.0031	0.0031	1,522,004
Jan 10, 2025	0.0037	0.0038	0.0031	0.0031	0.0031	1,369,998
Jan 8, 2025	0.0033	0.0039	0.0033	0.0038	0.0038	907,740
Jan 7, 2025	0.0034	0.0034	0.0028	0.0030	0.0030	5,611,796
Jan 6, 2025	0.0033	0.0035	0.0033	0.0035	0.0035	316,003
Jan 3, 2025	0.0030	0.0033	0.0030	0.0033	0.0033	25,076
Jan 2, 2025	0.0033	0.0033	0.0031	0.0031	0.0031	520,000
Dec 31, 2024	0.0045	0.0045	0.0030	0.0035	0.0035	4,038,204
Dec 30, 2024	0.0035	0.0045	0.0027	0.0039	0.0039	4,542,166
Dec 27, 2024	0.0035	0.0035	0.0033	0.0035	0.0035	2,368,862
Dec 26, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	2,456,363
Dec 24, 2024	0.0039	0.0042	0.0035	0.0035	0.0035	1,532,539
Dec 23, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	100,000
Dec 20, 2024	0.0047	0.0047	0.0040	0.0040	0.0040	168,000
Dec 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	390,000
Dec 18, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Dec 17, 2024	0.0050	0.0050	0.0041	0.0041	0.0041	11,000
Dec 16, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	1,857
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,621
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,501
Dec 11, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 9, 2024	0.0055	0.0055	0.0051	0.0055	0.0055	90,150
Dec 6, 2024	0.0050	0.0067	0.0050	0.0055	0.0055	112,764
Dec 5, 2024	0.0050	0.0059	0.0050	0.0059	0.0059	40,676
Dec 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	750
Dec 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 2, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	193,299
Nov 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	120,000
Nov 27, 2024	0.0060	0.0097	0.0060	0.0060	0.0060	709,396
Nov 26, 2024	0.0045	0.0062	0.0040	0.0040	0.0040	55,000
Nov 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Nov 20, 2024	0.0050	0.0067	0.0041	0.0067	0.0067	228,000
Nov 19, 2024	0.0051	0.0061	0.0051	0.0058	0.0058	20,500
Nov 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 15, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	48,001
Nov 14, 2024	0.0059	0.0059	0.0036	0.0049	0.0049	658,186
Nov 13, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	110,000
Nov 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Nov 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 8, 2024	0.0056	0.0060	0.0050	0.0060	0.0060	672,000
Nov 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 6, 2024	0.0052	0.0052	0.0050	0.0050	0.0050	143,798
Nov 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Nov 4, 2024	0.0062	0.0062	0.0054	0.0056	0.0056	1,069,010
Nov 1, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	200,000
Oct 31, 2024	0.0072	0.0075	0.0070	0.0075	0.0075	945,892
Oct 30, 2024	0.0065	0.0069	0.0051	0.0069	0.0069	865,673
Oct 29, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 28, 2024	0.0063	0.0063	0.0062	0.0062	0.0062	74,462
Oct 25, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	4,800
Oct 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 23, 2024	0.0056	0.0060	0.0051	0.0060	0.0060	3,029
Oct 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 21, 2024	0.0052	0.0069	0.0052	0.0060	0.0060	201,100
Oct 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Oct 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,940
Oct 15, 2024	0.0060	0.0060	0.0052	0.0060	0.0060	18,000
Oct 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
Oct 11, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	300,000
Oct 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Oct 7, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	86,195
Oct 4, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	15,000
Oct 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 1, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Sep 30, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	145,000
Sep 27, 2024	0.0078	0.0079	0.0067	0.0073	0.0073	159,754
Sep 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	649,800
Sep 24, 2024	0.0081	0.0090	0.0079	0.0079	0.0079	599,827
Sep 23, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	325
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Sep 19, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Sep 18, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	1,000
Sep 17, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Sep 16, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	7,211
Sep 13, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	500
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0098	0.0100	0.0094	0.0100	0.0100	263,200
Sep 6, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	181,654
Sep 5, 2024	0.0118	0.0118	0.0094	0.0100	0.0100	442,097
Sep 4, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Sep 3, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 30, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 29, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	200,000
Aug 28, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 27, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 23, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 22, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 21, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 20, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	8,999
Aug 19, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 16, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 15, 2024	0.0121	0.0125	0.0121	0.0124	0.0124	110,101
Aug 14, 2024	0.0121	0.0125	0.0121	0.0125	0.0125	100,101
Aug 13, 2024	0.0136	0.0141	0.0102	0.0125	0.0125	1,612,720
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66,000
Aug 8, 2024	0.0200	0.0200	0.0140	0.0150	0.0150	454,133
Aug 7, 2024	0.0152	0.0230	0.0152	0.0230	0.0230	30,300
Aug 6, 2024	0.0342	0.0342	0.0183	0.0207	0.0207	292,724
Aug 5, 2024	0.0390	0.0390	0.0310	0.0341	0.0341	32,820
Aug 2, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Aug 1, 2024	0.0230	0.0393	0.0230	0.0393	0.0393	4,061
Jul 31, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Jul 30, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	3,200
Jul 29, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	4,300
Jul 26, 2024	0.0312	0.0393	0.0312	0.0393	0.0393	1,000
Jul 25, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 24, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 23, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	1,000
Jul 22, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 19, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Jul 18, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	13,252
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jul 15, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jul 12, 2024	0.0260	0.0387	0.0260	0.0342	0.0342	7,521
Jul 11, 2024	0.0260	0.0300	0.0222	0.0222	0.0222	9,438
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Jul 9, 2024	0.0260	0.0311	0.0260	0.0311	0.0311	10,275
Jul 8, 2024	0.0246	0.0250	0.0246	0.0250	0.0250	15,000
Jul 5, 2024	0.0246	0.0395	0.0246	0.0366	0.0366	20,135
Jul 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Jul 2, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	2,500
Jul 1, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Jun 28, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Jun 27, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Jun 26, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	1,000
Jun 25, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	1,000
Jun 24, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Jun 21, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Jun 20, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Jun 18, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Jun 17, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	1,036
Jun 14, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-

DKSC Dakshidin Corporation, Inc.

0.0003

0.00%

CNADF CanadaBis Capital Inc.

0.0625

0.00%

CAAOF INDVR Brands Inc.

0.0000

0.00%

NMV.F Captor Capital Corp.

0.2160

-2.70%

BSPK Bespoke Extracts, Inc.

0.1150

0.00%

SFOSF Shanghai Fosun Pharmaceutical (Group) Co., Ltd.

1.9550

0.00%

MJ.CN Maven Brands Inc.

0.0200

0.00%

XBRAF Xebra Brands Ltd.

0.0260

-4.06%

VIBEF Vibe Growth Corporation

0.0700

0.00%

GWAYF Greenway Greenhouse Cannabis Corporation

0.1420

+3.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Resonate Blends, Inc. (KOAN)

Related Tickers