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 (%)
Feb 28, 2022 0.0060 0.0060 0.0053 0.0059 2,111,898 -0.00(-18.06%)
Feb 25, 2022 0.0073 0.0073 0.0072 0.0072 20,012 -0.00(-2.70%)
Feb 24, 2022 0.0067 0.0075 0.0055 0.0074 757,000 +0.00(+1.37%)
Feb 23, 2022 0.0073 0.0073 0.0062 0.0073 182,718 +0.00(+0.00%)
Feb 22, 2022 0.0073 0.0073 0.0073 0.0073 15,400 -0.00(-18.89%)
Feb 18, 2022 0.0090 0 +0.00(+0.00%)
Feb 17, 2022 0.0069 0.0094 0.0069 0.0090 7,778,480 +0.00(+15.38%)
Feb 16, 2022 0.0063 0.0078 0.0060 0.0078 3,446,136 +0.00(+21.87%)
Feb 15, 2022 0.0056 0.0065 0.0056 0.0064 1,001,032 +0.00(+6.67%)
Feb 14, 2022 0.0051 0.0060 0.0050 0.0060 1,126,680 +0.00(+15.38%)
Feb 11, 2022 0.0093 0.0093 0.0050 0.0052 10,310,038 -0.00(-42.22%)
Feb 10, 2022 0.0102 0.0102 0.0090 0.0090 235,782 -0.00(-11.76%)
Feb 09, 2022 0.0100 0.0102 0.0071 0.0102 8,763,650 +0.00(+27.50%)
Feb 08, 2022 0.0050 0.0100 0.0050 0.0080 5,573,464 +0.00(+45.45%)
Feb 07, 2022 0.0046 0.0055 0.0046 0.0055 164,375 +0.00(+10.00%)
Feb 04, 2022 0.0053 0.0067 0.0046 0.0050 602,991 +0.00(+11.11%)
Feb 03, 2022 0.0047 0.0068 0.0043 0.0045 4,803,471 +0.00(+18.42%)
Feb 02, 2022 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+0.00%)
Feb 01, 2022 0.0035 0.0040 0.0035 0.0038 85,253 -0.00(-7.32%)
Jan 31, 2022 0.0035 0.0041 0.0034 0.0041 115,000 -0.00(-4.65%)
Jan 28, 2022 0.0034 0.0043 0.0034 0.0043 770,708 +0.00(+34.37%)
Jan 27, 2022 0.0032 0.0032 0.0032 0.0032 1,235,758 -0.00(-17.95%)
Jan 25, 2022 0.0039 0 -0.00(-9.30%)
Jan 24, 2022 0.0043 0.0043 0.0043 0.0043 8,000 +0.00(+13.16%)
Jan 21, 2022 0.0038 0.0038 0.0036 0.0038 778,047 -0.00(-2.56%)
Jan 20, 2022 0.0044 0.0044 0.0039 0.0039 75,600 -0.00(-18.75%)
Jan 18, 2022 0.0048 0 +0.00(+29.73%)
Jan 14, 2022 0.0037 0 -0.00(-19.57%)
Jan 13, 2022 0.0040 0.0046 0.0040 0.0046 142,500 +0.00(+15.00%)
Jan 12, 2022 0.0040 0.0040 0.0040 0.0040 28,500 +0.00(+0.00%)
Jan 11, 2022 0.0040 0.0045 0.0040 0.0040 36,900 +0.00(+0.00%)
Jan 10, 2022 0.0046 0.0050 0.0040 0.0040 426,856 -0.00(-20.00%)
Jan 07, 2022 0.0048 0.0050 0.0048 0.0050 188,600 +0.00(+4.17%)
Jan 05, 2022 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Jan 04, 2022 0.0045 0.0048 0.0045 0.0048 24,600 -0.00(-2.04%)
Jan 03, 2022 0.0045 0.0049 0.0045 0.0049 50,000 +0.00(+19.51%)
Dec 31, 2021 0.0050 0.0050 0.0041 0.0041 310,365 -0.00(-14.58%)
Dec 29, 2021 0.0048 0.0048 0.0048 6 -0.00(-14.29%)
Dec 28, 2021 0.0050 0.0056 0.0050 0.0056 112,071 +0.00(+12.00%)
Dec 27, 2021 0.0047 0.0057 0.0045 0.0050 566,992 +0.00(+13.64%)
Dec 23, 2021 0.0041 0.0044 0.0041 0.0044 37,000 +0.00(+7.32%)
Dec 22, 2021 0.0040 0.0041 0.0037 0.0041 397,104 +0.00(+2.50%)
Dec 21, 2021 0.0038 0.0040 0.0038 0.0040 240,175 +0.00(+5.26%)
Dec 20, 2021 0.0041 0.0041 0.0035 0.0038 248,343 +0.00(+15.15%)
Dec 17, 2021 0.0037 0.0037 0.0033 0.0033 347,163 -0.00(-10.81%)
Dec 15, 2021 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Dec 14, 2021 0.0050 0.0055 0.0035 0.0035 922,400 -0.00(-36.36%)
Dec 13, 2021 0.0050 0.0055 0.0045 0.0055 1,862,001 +0.00(+10.00%)
Dec 10, 2021 0.0055 0.0055 0.0050 0.0050 30,015 -0.00(-9.09%)
Dec 09, 2021 0.0048 0.0055 0.0048 0.0055 99,750 +0.00(+14.58%)
Dec 08, 2021 0.0052 0.0053 0.0045 0.0048 576,382 -0.00(-12.73%)
Dec 07, 2021 0.0050 0.0069 0.0050 0.0055 221,100 +0.00(+10.00%)
Dec 06, 2021 0.0044 0.0053 0.0035 0.0050 2,035,242 +0.00(+0.00%)
Dec 03, 2021 0.0050 0.0052 0.0044 0.0050 44,752 -0.00(-7.41%)
Dec 02, 2021 0.0055 0.0055 0.0045 0.0054 101,356 +0.00(+20.00%)
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.