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 (%)
May 31, 2022 0.0011 0.0012 0.0010 0.0011 4,654,667 +0.00(+0.00%)
May 27, 2022 0.0011 0.0014 0.0011 0.0011 30,779,766 +0.00(+0.00%)
May 26, 2022 0.0011 0.0013 0.0010 0.0011 8,465,973 +0.00(+10.00%)
May 25, 2022 0.0011 0.0012 0.0010 0.0010 4,376,422 -0.00(-16.67%)
May 24, 2022 0.0013 0.0013 0.0011 0.0012 7,705,681 -0.00(-7.69%)
May 23, 2022 0.0013 0.0013 0.0011 0.0013 2,018,574 +0.00(+0.00%)
May 20, 2022 0.0013 0.0013 0.0011 0.0013 9,102,187 +0.00(+0.00%)
May 19, 2022 0.0011 0.0013 0.0011 0.0013 4,074,266 +0.00(+8.33%)
May 18, 2022 0.0013 0.0014 0.0012 0.0012 5,333,179 -0.00(-7.69%)
May 17, 2022 0.0011 0.0014 0.0011 0.0013 60,313,244 +0.00(+18.18%)
May 16, 2022 0.0010 0.0011 0.0010 0.0011 2,498,659 +0.00(+10.00%)
May 13, 2022 0.0010 0.0010 0.0009 0.0010 12,876,808 +0.00(+0.00%)
May 12, 2022 0.0010 0.0011 0.0008 0.0010 36,943,704 -0.00(-9.09%)
May 11, 2022 0.0012 0.0013 0.0010 0.0011 7,522,594 -0.00(-15.38%)
May 10, 2022 0.0017 0.0017 0.0012 0.0013 57,125,044 -0.00(-23.53%)
May 09, 2022 0.0018 0.0018 0.0015 0.0017 37,072,496 +0.00(+0.00%)
May 06, 2022 0.0016 0.0018 0.0014 0.0017 66,047,624 +0.00(+13.33%)
May 05, 2022 0.0015 0.0018 0.0015 0.0015 32,733,732 +0.00(+7.14%)
May 04, 2022 0.0012 0.0016 0.0012 0.0014 32,236,632 +0.00(+16.67%)
May 03, 2022 0.0013 0.0013 0.0012 0.0012 6,541,305 -0.00(-7.69%)
May 02, 2022 0.0014 0.0015 0.0012 0.0013 50,887,716 -0.00(-7.14%)
Apr 29, 2022 0.0014 0.0014 0.0013 0.0014 1,458,947 +0.00(+0.00%)
Apr 28, 2022 0.0014 0.0014 0.0012 0.0014 26,389,110 +0.00(+0.00%)
Apr 27, 2022 0.0015 0.0016 0.0014 0.0014 19,547,548 +0.00(+0.00%)
Apr 26, 2022 0.0018 0.0022 0.0014 0.0014 110,882,704 -0.00(-12.50%)
Apr 25, 2022 0.0013 0.0017 0.0012 0.0016 154,962,400 +0.00(+23.08%)
Apr 22, 2022 0.0014 0.0014 0.0012 0.0013 61,337,408 +0.00(+0.00%)
Apr 21, 2022 0.0014 0.0015 0.0013 0.0013 2,006,800 -0.00(-13.33%)
Apr 20, 2022 0.0017 0.0017 0.0013 0.0015 7,087,159 -0.00(-6.25%)
Apr 19, 2022 0.0019 0.0022 0.0015 0.0016 21,695,644 -0.00(-5.88%)
Apr 18, 2022 0.0020 0.0021 0.0016 0.0017 16,484,108 -0.00(-5.56%)
Apr 14, 2022 0.0018 0.0020 0.0018 0.0018 4,827,061 +0.00(+0.00%)
Apr 13, 2022 0.0020 0.0020 0.0018 0.0018 3,442,898 -0.00(-5.26%)
Apr 12, 2022 0.0021 0.0022 0.0019 0.0019 5,483,962 -0.00(-9.52%)
Apr 11, 2022 0.0023 0.0027 0.0020 0.0021 27,184,906 +0.00(+10.53%)
Apr 08, 2022 0.0020 0.0020 0.0019 0.0019 3,072,000 -0.00(-5.00%)
Apr 07, 2022 0.0021 0.0021 0.0018 0.0020 8,979,009 -0.00(-4.76%)
Apr 06, 2022 0.0019 0.0026 0.0018 0.0021 45,192,072 +0.00(+0.00%)
Apr 05, 2022 0.0020 0.0021 0.0019 0.0021 2,225,704 +0.00(+0.00%)
Apr 04, 2022 0.0025 0.0035 0.0020 0.0021 19,824,118 -0.00(-4.55%)
Apr 01, 2022 0.0019 0.0022 0.0018 0.0022 343,016 +0.00(+15.79%)
Mar 31, 2022 0.0019 0.0019 0.0019 0.0019 230,526 -0.00(-13.64%)
Mar 30, 2022 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+0.00%)
Mar 29, 2022 0.0024 0.0029 0.0017 0.0022 18,526,100 -0.00(-8.33%)
Mar 28, 2022 0.0026 0.0031 0.0024 0.0024 1,251,428 -0.00(-4.00%)
Mar 25, 2022 0.0025 0.0025 0.0025 0.0025 1,054,000 +0.00(+0.00%)
Mar 24, 2022 0.0025 0.0025 0.0025 0.0025 2,339,766 -0.00(-3.85%)
Mar 22, 2022 0.0026 0 -0.00(-3.70%)
Mar 21, 2022 0.0027 0.0027 0.0027 0.0027 6,395,906 +0.00(+3.85%)
Mar 18, 2022 0.0027 0.0027 0.0024 0.0026 2,685,646 +0.00(+0.00%)
Mar 17, 2022 0.0024 0.0027 0.0024 0.0026 107,195 -0.00(-7.14%)
Mar 16, 2022 0.0028 0.0028 0.0028 0.0028 357 -0.00(-3.45%)
Mar 15, 2022 0.0029 0.0034 0.0023 0.0029 924,120 +0.00(+7.41%)
Mar 14, 2022 0.0035 0.0037 0.0026 0.0027 3,090,764 -0.00(-6.90%)
Mar 11, 2022 0.0033 0.0033 0.0027 0.0029 3,269,178 -0.00(-3.33%)
Mar 10, 2022 0.0032 0.0032 0.0025 0.0030 1,803,000 -0.00(-16.67%)
Mar 09, 2022 0.0039 0.0039 0.0032 0.0036 2,939,645 +0.00(+0.00%)
Mar 08, 2022 0.0043 0.0043 0.0036 0.0036 1,255,300 -0.00(-20.00%)
Mar 07, 2022 0.0045 0.0050 0.0042 0.0045 1,642,700 -0.00(-15.09%)
Mar 04, 2022 0.0050 0.0053 0.0050 0.0053 247,583 -0.00(-11.67%)
Mar 03, 2022 0.0052 0.0060 0.0052 0.0060 30,000 +0.00(+15.38%)
Mar 02, 2022 0.0053 0.0060 0.0052 0.0052 1,185,592 -0.00(-1.89%)
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.