OTC Markets OTCQX - Delayed Quote USD

Reed's, Inc. (REED)

Compare
1.3800
+0.1300
+(10.40%)
At close: March 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.27001.38001.24001.38001.38002,500
Feb 28, 20251.39001.39001.35001.35001.3500700
Feb 27, 20251.33001.38001.33001.38001.3800300
Feb 26, 20251.50001.50001.31001.40001.40007,100
Feb 25, 20251.50001.53001.43001.53001.530013,900
Feb 24, 20251.21001.56001.21001.56001.560015,800
Feb 21, 20251.32001.35001.29001.35001.35006,000
Feb 20, 20251.23001.26001.23001.26001.2600400
Feb 19, 20251.19001.35001.19001.31001.310011,300
Feb 18, 20251.09001.24001.09001.24001.2400900
Feb 14, 20251.22001.33001.04001.23001.23006,600
Feb 13, 20251.27001.27001.02001.17001.17006,500
Feb 12, 20251.34001.34001.34001.34001.3400700
Feb 11, 20251.24001.35000.99001.35001.35006,100
Feb 10, 20251.25001.25000.99001.22001.22001,300
Feb 7, 20251.07001.29001.07001.11001.11004,000
Feb 6, 20251.08001.29001.07001.29001.2900500
Feb 5, 20251.06001.28000.98001.24001.24003,100
Feb 4, 20251.06001.18001.06001.18001.1800600
Feb 3, 20251.27001.27001.06001.17001.17004,600
Jan 31, 20251.16001.39001.16001.20001.200010,600
Jan 30, 20251.19001.20001.19001.20001.2000500
Jan 29, 20251.18001.22001.17001.20001.20003,800
Jan 28, 20251.25001.25001.10001.21001.21001,100
Jan 27, 20251.27001.27001.09001.19001.19005,700
Jan 24, 20251.08001.30001.06001.12001.120017,000
Jan 23, 20250.98001.09000.98001.08001.08005,700
Jan 22, 20251.06001.06000.96000.97000.970010,000
Jan 21, 20250.98001.14000.95001.05001.050019,800
Jan 17, 20250.90000.90000.89000.89000.8900700
Jan 16, 20250.90000.90000.90000.90000.9000-
Jan 15, 20250.81001.04000.80000.90000.90001,300
Jan 14, 20250.75000.83000.75000.81000.810019,900
Jan 13, 20250.75000.75000.67000.75000.75001,200
Jan 10, 20250.67000.75000.63000.72000.720012,700
Jan 8, 20250.70000.71000.61000.61000.61004,000
Jan 7, 20250.74000.74000.62000.62000.62004,400
Jan 6, 20250.75000.75000.67000.67000.6700500
Jan 3, 20250.75000.75000.66000.73000.73001,900
Jan 2, 20250.70000.71000.70000.71000.71003,600
Dec 31, 20240.55000.71000.55000.63000.630038,200
Dec 30, 20240.70000.71000.63000.64000.64009,500
Dec 27, 20240.61000.70000.60000.68000.680015,900
Dec 26, 20240.64000.74000.60000.68000.680015,500
Dec 24, 20240.67000.67000.64000.67000.67002,700
Dec 23, 20240.65000.70000.63000.67000.670021,700
Dec 20, 20240.64000.71000.64000.70000.700013,700
Dec 19, 20240.68000.72000.63000.71000.710023,500
Dec 18, 20240.64000.68000.62000.62000.620011,500
Dec 17, 20240.65000.69000.59000.65000.650020,600
Dec 16, 20240.65000.69000.64000.69000.690011,000
Dec 13, 20240.65000.69000.65000.65000.650022,700
Dec 12, 20240.57000.63000.57000.62000.62007,300
Dec 11, 20240.60000.68000.57000.64000.640011,300
Dec 10, 20240.57000.68000.57000.63000.630014,600
Dec 9, 20240.61000.65000.57000.59000.59005,300
Dec 6, 20240.66000.66000.56000.62000.620029,300
Dec 5, 20240.75000.75000.60000.64000.640015,500
Dec 4, 20240.91000.91000.55000.70000.70007,100
Dec 3, 20240.70000.81000.70000.81000.810017,500
Dec 2, 20240.63000.71000.60000.63000.630029,000
Nov 29, 20240.55000.63000.55000.62000.6200800
Nov 27, 20240.63000.63000.59000.61000.61002,600
Nov 26, 20240.57000.68000.55000.63000.630021,900
Nov 25, 20240.75000.75000.55000.65000.650023,500
Nov 22, 20240.80000.96000.62000.72000.720015,800
Nov 21, 20240.93001.00000.62000.87000.870015,300
Nov 20, 20240.51001.00000.51000.79000.790012,400
Nov 19, 20240.95000.95000.76000.90000.900017,200
Nov 18, 20240.95000.95000.95000.95000.9500900
Nov 15, 20241.12001.12001.08001.08001.08007,000
Nov 14, 20241.22001.22001.08001.12001.120023,100
Nov 13, 20241.22001.25001.20001.25001.25002,500
Nov 12, 20241.26001.26001.26001.26001.26001,200
Nov 11, 20241.24001.24001.24001.24001.2400-
Nov 8, 20241.24001.24001.24001.24001.2400600
Nov 7, 20241.21001.34001.21001.24001.240018,800
Nov 6, 20241.20001.20001.20001.20001.20001,300
Nov 5, 20241.20001.21001.20001.21001.21001,100
Nov 4, 20241.24001.33001.24001.33001.3300400
Nov 1, 20241.35001.35001.25001.25001.25001,200
Oct 31, 20241.20001.31001.20001.31001.31001,600
Oct 30, 20241.30001.36001.23001.30001.30005,000
Oct 29, 20241.30001.30001.20001.20001.20001,000
Oct 28, 20241.18001.33001.18001.33001.33007,000
Oct 25, 20241.19001.19001.15001.18001.18002,000
Oct 24, 20241.18001.19000.59001.18001.180018,400
Oct 23, 20241.20001.20001.19001.20001.20001,900
Oct 22, 20241.21001.21001.18001.18001.18002,400
Oct 21, 20241.16001.22001.16001.22001.2200700
Oct 18, 20241.16001.23001.16001.23001.23001,400
Oct 17, 20241.25001.25001.25001.25001.2500200
Oct 16, 20241.25001.25001.25001.25001.2500200
Oct 15, 20241.23001.24001.20001.24001.24002,700
Oct 14, 20241.26001.26001.26001.26001.2600-
Oct 11, 20241.23001.26001.15001.26001.26002,000
Oct 10, 20241.22001.29001.22001.29001.2900700
Oct 9, 20241.20001.29001.10001.29001.290019,900
Oct 8, 20241.30001.30001.20001.22001.220038,100
Oct 7, 20241.29001.29001.11001.21001.21007,000
Oct 4, 20241.28001.32001.21001.32001.32002,700
Oct 3, 20241.21001.29001.21001.29001.29001,800
Oct 2, 20241.35001.37001.32001.32001.3200900
Oct 1, 20241.32001.35001.20001.34001.34002,600
Sep 30, 20241.27001.39001.27001.39001.39001,300
Sep 27, 20241.33001.39001.25001.39001.39002,200
Sep 26, 20241.50001.50001.25001.39001.39001,400
Sep 25, 20241.30001.46001.23001.37001.37004,300
Sep 24, 20241.32001.33001.32001.33001.33004,900
Sep 23, 20241.34001.34001.34001.34001.3400-
Sep 20, 20241.33001.34001.30001.34001.34005,100
Sep 19, 20241.40001.40001.25001.25001.25002,000
Sep 18, 20241.35001.39001.35001.35001.3500600
Sep 17, 20241.39001.39001.39001.39001.3900-
Sep 16, 20241.25001.39001.20001.39001.39006,200
Sep 13, 20241.32001.32001.24001.24001.24002,100
Sep 12, 20241.32001.32001.31001.32001.3200500
Sep 11, 20241.31001.32001.24001.32001.32001,000
Sep 10, 20241.26001.32001.25001.32001.3200800
Sep 9, 20241.28001.28001.28001.28001.2800200
Sep 6, 20241.27001.31001.23001.30001.30008,400
Sep 5, 20241.32001.32001.32001.32001.3200400
Sep 4, 20241.28001.32001.28001.31001.31003,600
Sep 3, 20241.33001.33001.33001.33001.3300300
Aug 30, 20241.26001.30001.26001.26001.26001,000
Aug 29, 20241.29001.29001.29001.29001.2900300
Aug 28, 20241.28001.29001.26001.27001.27002,900
Aug 27, 20241.29001.29001.29001.29001.2900-
Aug 26, 20241.29001.29001.25001.29001.29004,200
Aug 23, 20241.29001.33001.25001.33001.33007,200
Aug 22, 20241.36001.36001.28001.29001.29007,700
Aug 21, 20241.35001.50001.29001.40001.40001,600
Aug 20, 20241.39001.39001.29001.38001.38003,300
Aug 19, 20241.51001.51001.30001.30001.30001,600
Aug 16, 20241.40001.52001.37001.51001.51002,300
Aug 15, 20241.42001.52001.25001.52001.52001,700
Aug 14, 20241.32001.52001.30001.52001.52002,600
Aug 13, 20241.31001.47001.30001.42001.42002,900
Aug 12, 20241.39001.45001.32001.42001.4200700
Aug 9, 20241.29001.47001.29001.47001.4700600
Aug 8, 20241.27001.28001.26001.27001.27004,300
Aug 7, 20241.28001.28001.28001.28001.2800200
Aug 6, 20241.10001.29001.03001.29001.29001,800
Aug 5, 20241.15001.38001.12001.34001.3400700
Aug 2, 20241.39001.39001.00001.35001.35006,500
Aug 1, 20241.28001.34001.23001.34001.34001,400
Jul 31, 20241.40001.40001.40001.40001.4000200
Jul 30, 20241.50001.50001.30001.36001.36002,300
Jul 29, 20241.55001.55001.55001.55001.5500-
Jul 26, 20241.50001.55001.50001.55001.5500500
Jul 25, 20241.48001.49001.48001.48001.48002,700
Jul 24, 20241.24001.48001.24001.48001.48003,800
Jul 23, 20241.30001.40001.30001.40001.40001,000
Jul 22, 20241.37001.37001.20001.35001.3500700
Jul 19, 20241.29001.45001.27001.32001.32002,500
Jul 18, 20241.24001.30001.11001.30001.30002,500
Jul 17, 20241.38001.44001.32001.40001.40003,700
Jul 16, 20241.35001.43001.35001.43001.43001,400
Jul 15, 20241.41001.47001.32001.45001.45001,800
Jul 12, 20241.36001.47001.36001.47001.4700700
Jul 11, 20241.50001.50001.30001.36001.36001,400
Jul 10, 20241.40001.44001.28001.39001.39001,400
Jul 9, 20241.47001.48001.40001.48001.4800500
Jul 8, 20241.54001.54001.53001.53001.5300500
Jul 5, 20241.60001.64001.35001.50001.50003,500
Jul 3, 20241.55001.59001.55001.59001.59001,500
Jul 2, 20241.69001.69001.69001.69001.6900400
Jul 1, 20241.37001.51001.37001.51001.5100300
Jun 28, 20241.50001.73001.35001.67001.67002,600
Jun 27, 20241.75001.75001.50001.73001.73001,000
Jun 26, 20241.70001.77001.70001.70001.70002,000
Jun 25, 20241.71001.80001.60001.75001.75001,800
Jun 24, 20241.74001.74001.69001.69001.69007,300
Jun 21, 20241.74001.78001.70001.74001.7400800
Jun 20, 20241.60001.75001.53001.74001.74002,400
Jun 18, 20241.69001.72001.65001.65001.65001,500
Jun 17, 20241.62001.75001.60001.65001.650010,900
Jun 14, 20241.69001.69001.60001.65001.650014,500
Jun 13, 20241.69001.69001.55001.69001.69003,900
Jun 12, 20241.75001.82001.66001.70001.70002,000
Jun 11, 20241.39001.71001.39001.66001.66007,000
Jun 10, 20241.50001.50001.45001.45001.45001,900
Jun 7, 20241.40001.60001.40001.60001.60001,100
Jun 6, 20241.40001.88001.40001.50001.50007,700
Jun 5, 20241.46001.46001.35001.35001.35003,200
Jun 4, 20241.56001.62001.56001.61001.61003,300
Jun 3, 20241.65001.65001.50001.54001.54001,100
May 31, 20241.45001.60001.36001.60001.60003,100
May 30, 20241.52001.52001.45001.45001.4500300
May 29, 20241.43001.53001.43001.48001.4800600
May 28, 20241.48001.73001.48001.62001.62001,600
May 24, 20241.41001.48001.41001.47001.4700600
May 23, 20241.41001.48001.41001.48001.4800500
May 22, 20241.49001.50001.41001.49001.49002,700
May 21, 20241.49001.49001.46001.47001.47001,200
May 20, 20241.45001.45001.45001.45001.4500300
May 17, 20241.47001.48001.47001.48001.4800400
May 16, 20241.47001.50001.46001.48001.48001,200
May 15, 20241.46001.53001.46001.51001.51002,700
May 14, 20241.25001.54001.21001.53001.530023,600
May 13, 20241.20001.24001.09001.20001.20008,800
May 10, 20241.25001.25001.19001.19001.19005,900
May 9, 20241.11001.25001.11001.25001.25006,200
May 8, 20241.23001.29001.15001.24001.240016,000
May 7, 20241.27001.29001.25001.25001.25003,600
May 6, 20241.30001.30001.22001.30001.30004,500
May 3, 20241.32001.33001.31001.33001.3300600
May 2, 20241.33001.33001.33001.33001.3300400
May 1, 20241.30001.34001.30001.33001.3300700
Apr 30, 20241.32001.35001.24001.30001.300019,400
Apr 29, 20241.28001.40001.28001.30001.300025,900
Apr 26, 20241.49001.63001.21001.45001.450014,400
Apr 25, 20241.67001.67001.50001.64001.64007,100
Apr 24, 20241.77001.77001.70001.72001.72001,100
Apr 23, 20241.65001.67001.65001.67001.6700500
Apr 22, 20241.68001.68001.61001.66001.66007,100
Apr 19, 20241.84001.88001.83001.83001.8300900
Apr 18, 20241.88001.89001.88001.89001.8900300
Apr 17, 20241.84001.84001.84001.84001.84001,100
Apr 16, 20242.18002.25002.01002.01002.01001,500
Apr 15, 20241.58002.42001.58002.28002.280017,600
Apr 12, 20241.60001.60001.54001.57001.57002,100
Apr 11, 20241.63001.63001.53001.53001.53002,100
Apr 10, 20241.55001.67001.52001.52001.52002,600
Apr 9, 20241.56001.78001.56001.62001.6200900
Apr 8, 20241.61001.86001.55001.57001.570014,100
Apr 5, 20241.53001.56001.48001.56001.56005,900
Apr 4, 20241.56001.69001.50001.61001.61001,900
Apr 3, 20241.51001.61001.51001.61001.61001,300
Apr 2, 20241.68001.68001.53001.63001.6300800
Apr 1, 20241.60001.64001.55001.58001.58003,000
Mar 28, 20241.75001.80001.60001.63001.630019,200
Mar 27, 20241.61001.70001.61001.69001.69001,900
Mar 26, 20241.53001.62001.53001.54001.54001,200
Mar 25, 20241.65001.67001.52001.67001.67002,500
Mar 22, 20241.70001.70001.51001.55001.55007,800
Mar 21, 20241.53001.69001.53001.69001.6900600
Mar 20, 20241.60001.78001.51001.78001.78002,000
Mar 19, 20241.65001.65001.42001.63001.63002,200
Mar 18, 20241.76001.76001.76001.76001.7600300
Mar 15, 20241.57001.80001.35001.76001.76006,400
Mar 14, 20241.50001.55001.40001.55001.55002,200
Mar 13, 20241.65001.65001.50001.56001.56002,600
Mar 12, 20241.64001.65001.64001.65001.6500700
Mar 11, 20241.68001.68001.63001.63001.6300400
Mar 8, 20241.50001.62001.41001.56001.56002,200
Mar 7, 20241.58001.77001.58001.64001.64001,500
Mar 6, 20241.40001.65001.40001.65001.65003,400
Mar 5, 20241.46001.55001.46001.55001.55001,800
Mar 4, 20241.78001.80001.35001.59001.590024,900

Related Tickers

FLWBF Flow Beverage Corp.
0.0864
0.00%
 
MOJO EQUATOR Beverage Company
0.4400
+4.27%
 
GOGY Golden Grail Technology Corp.
0.0330
0.00%
 
0506.HK CHINA FOODS
2.760
+1.10%
 
JSDA Jones Soda Co.
0.2580
-0.12%
 
YERBF Yerbaé Brands Corp.
0.1100
-26.67%
 
GUROF GURU Organic Energy Corp.
1.2200
-2.40%
 
WTER The Alkaline Water Company Inc.
0.0950
-9.52%
 
BRFH Barfresh Food Group, Inc.
3.6300
-2.94%
 
FLOW.TO Flow Beverage Corp.
0.1300
-7.14%