Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1812 Brewing Company Inc (OP: KEGS )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0080 0.0080 0.0070 0.0079 96,460 -0.00(-1.25%)
Aug 30, 2021 0.0083 0.0083 0.0048 0.0080 1,808,211 -0.00(-10.11%)
Aug 27, 2021 0.0077 0.0089 0.0074 0.0089 311,121 -0.00(-6.32%)
Aug 26, 2021 0.0080 0.0096 0.0073 0.0095 393,934 +0.00(+0.00%)
Aug 25, 2021 0.0099 0.0100 0.0085 0.0095 563,195 +0.00(+10.47%)
Aug 24, 2021 0.0100 0.0109 0.0086 0.0086 323,290 -0.00(-14.00%)
Aug 23, 2021 0.0110 0.0110 0.0098 0.0100 462,371 +0.00(+8.70%)
Aug 20, 2021 0.0123 0.0123 0.0092 0.0092 698,653 -0.00(-18.58%)
Aug 19, 2021 0.0090 0.0125 0.0090 0.0113 1,197,637 +0.00(+24.18%)
Aug 18, 2021 0.0100 0.0114 0.0079 0.0091 661,606 -0.00(-7.14%)
Aug 17, 2021 0.0137 0.0137 0.0097 0.0098 739,543 -0.00(-20.33%)
Aug 16, 2021 0.0110 0.0134 0.0083 0.0123 4,147,798 +0.00(+23.00%)
Aug 13, 2021 0.0087 0.0107 0.0082 0.0100 2,626,038 +0.00(+1.01%)
Aug 12, 2021 0.0074 0.0099 0.0066 0.0099 1,848,960 +0.00(+50.00%)
Aug 11, 2021 0.0072 0.0075 0.0066 0.0066 636,997 -0.00(-13.16%)
Aug 10, 2021 0.0073 0.0079 0.0072 0.0076 100,200 +0.00(+2.70%)
Aug 09, 2021 0.0074 0.0078 0.0074 0.0074 161,922 +0.00(+0.00%)
Aug 06, 2021 0.0085 0.0085 0.0085 0.0074 702,995 -0.00(-3.90%)
Aug 05, 2021 0.0077 0.0080 0.0074 0.0077 286,335 +0.00(+0.00%)
Aug 04, 2021 0.0076 0.0080 0.0074 0.0077 278,752 +0.00(+1.32%)
Aug 03, 2021 0.0076 0.0080 0.0076 0.0076 139,442 -0.00(-1.30%)
Aug 02, 2021 0.0080 0.0080 0.0077 0.0077 18,050 -0.00(-3.75%)
Jul 30, 2021 0.0080 0.0080 0.0077 0.0080 66,656 +0.00(+3.90%)
Jul 29, 2021 0.0076 0.0090 0.0076 0.0077 575,225 -0.00(-14.44%)
Jul 28, 2021 0.0094 0.0094 0.0076 0.0090 332,416 +0.00(+18.42%)
Jul 27, 2021 0.0082 0.0089 0.0076 0.0076 1,737,475 -0.00(-5.00%)
Jul 26, 2021 0.0079 0.0080 0.0078 0.0080 192,654 -0.00(-2.44%)
Jul 23, 2021 0.0074 0.0082 0.0074 0.0082 194,195 +0.00(+2.50%)
Jul 22, 2021 0.0075 0.0082 0.0074 0.0080 128,486 -0.00(-2.44%)
Jul 21, 2021 0.0075 0.0083 0.0075 0.0082 414,908 +0.00(+7.89%)
Jul 20, 2021 0.0083 0.0083 0.0076 0.0076 43,900 -0.00(-7.32%)
Jul 19, 2021 0.0080 0.0084 0.0075 0.0082 620,940 -0.00(-2.38%)
Jul 16, 2021 0.0086 0.0086 0.0071 0.0084 152,078 +0.00(+0.00%)
Jul 15, 2021 0.0086 0.0086 0.0071 0.0084 500,424 -0.00(-2.33%)
Jul 14, 2021 0.0073 0.0086 0.0073 0.0086 513,536 +0.00(+17.81%)
Jul 13, 2021 0.0085 0.0085 0.0073 0.0073 583,513 -0.00(-9.88%)
Jul 12, 2021 0.0072 0.0088 0.0072 0.0081 141,844 +0.00(+6.58%)
Jul 09, 2021 0.0072 0.0086 0.0072 0.0076 236,261 -0.00(-5.00%)
Jul 08, 2021 0.0073 0.0094 0.0073 0.0080 70,045 -0.00(-4.76%)
Jul 07, 2021 0.0078 0.0084 0.0073 0.0084 650,807 +0.00(+5.00%)
Jul 06, 2021 0.0088 0.0088 0.0073 0.0080 405,212 -0.00(-9.09%)
Jul 02, 2021 0.0086 0.0095 0.0082 0.0088 215,000 -0.00(-7.37%)
Jul 01, 2021 0.0100 0.0100 0.0086 0.0095 777,192 +0.00(+2.15%)
Jun 30, 2021 0.0087 0.0100 0.0087 0.0093 296,740 +0.00(+0.00%)
Jun 29, 2021 0.0091 0.0099 0.0085 0.0093 395,780 -0.00(-4.12%)
Jun 28, 2021 0.0099 0.0099 0.0086 0.0097 471,502 -0.00(-2.02%)
Jun 25, 2021 0.0108 0.0108 0.0091 0.0099 1,136,404 +0.00(+2.06%)
Jun 24, 2021 0.0090 0.0097 0.0080 0.0097 863,888 +0.00(+7.78%)
Jun 23, 2021 0.0087 0.0095 0.0078 0.0090 322,851 +0.00(+16.88%)
Jun 22, 2021 0.0120 0.0120 0.0077 0.0077 1,801,452 -0.00(-22.22%)
Jun 21, 2021 0.0076 0.0099 0.0063 0.0099 2,882,137 +0.00(+30.26%)
Jun 18, 2021 0.0070 0.0076 0.0064 0.0076 380,402 +0.00(+2.70%)
Jun 17, 2021 0.0068 0.0074 0.0068 0.0074 111,309 +0.00(+5.71%)
Jun 16, 2021 0.0067 0.0070 0.0067 0.0070 179,277 +0.00(+2.94%)
Jun 15, 2021 0.0072 0.0073 0.0068 0.0068 139,186 -0.00(-5.56%)
Jun 14, 2021 0.0072 0.0075 0.0067 0.0072 370,732 -0.00(-6.49%)
Jun 11, 2021 0.0070 0.0077 0.0067 0.0077 229,269 +0.00(+2.67%)
Jun 10, 2021 0.0074 0.0076 0.0070 0.0075 535,181 -0.00(-3.85%)
Jun 09, 2021 0.0078 0.0083 0.0074 0.0078 496,290 -0.00(-1.27%)
Jun 08, 2021 0.0071 0.0084 0.0071 0.0079 1,755,923 -0.00(-1.25%)
Jun 07, 2021 0.0084 0.0084 0.0076 0.0080 235,099 -0.00(-4.76%)
Jun 04, 2021 0.0075 0.0084 0.0073 0.0084 688,164 +0.00(+5.00%)
Jun 03, 2021 0.0075 0.0092 0.0075 0.0080 519,679 +0.00(+9.59%)
Jun 02, 2021 0.0093 0.0094 0.0073 0.0073 1,684,824 -0.00(-20.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.