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

Kingsgate Cons NL (OP: KSKGF )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 3, 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 (%)
Jan 31, 2023 1.170 1.170 1.120 1.120 5,740 -0.09(-7.44%)
Jan 27, 2023 1.210 70 -0.14(-10.37%)
Jan 26, 2023 1.350 1.350 1.350 1.350 1,600 +0.08(+6.30%)
Jan 24, 2023 1.270 0 +0.09(+7.63%)
Jan 23, 2023 1.180 1.180 1.180 1.180 2,529 +0.02(+1.72%)
Jan 19, 2023 1.160 60 -0.01(-0.85%)
Jan 18, 2023 1.170 1.190 1.160 1.170 1,680 +0.00(+0.00%)
Jan 17, 2023 1.290 1.290 1.170 1.170 675 -0.03(-2.50%)
Jan 13, 2023 1.140 1.200 1.140 1.200 1,735 +0.02(+1.69%)
Jan 12, 2023 1.180 1.180 1.170 1.180 1,100 -0.01(-0.84%)
Jan 11, 2023 1.190 1.190 1.190 1.190 535 -0.04(-3.25%)
Jan 05, 2023 1.230 0 +0.00(+0.00%)
Dec 30, 2022 1.230 0 +0.02(+1.65%)
Dec 29, 2022 1.210 1.210 1.210 1.210 245 +0.01(+0.83%)
Dec 22, 2022 1.200 75 -0.03(-2.44%)
Dec 21, 2022 1.230 1.230 1.230 1.230 100 +0.04(+3.36%)
Dec 20, 2022 1.060 1.210 1.060 1.190 7,000 +0.08(+7.21%)
Dec 19, 2022 1.110 1.110 1.110 1.110 7,235 +0.11(+11.00%)
Dec 16, 2022 1.100 1.100 1.000 1.000 2,080 -0.11(-9.91%)
Dec 15, 2022 1.060 1.110 1.060 1.110 2,030 -0.12(-9.76%)
Dec 14, 2022 1.230 1.230 1.230 1.230 880 +0.01(+0.82%)
Dec 09, 2022 1.220 0 +0.07(+6.09%)
Dec 08, 2022 1.150 1.150 1.150 1.150 1,135 +0.02(+1.77%)
Dec 07, 2022 1.130 1.130 1.130 1.130 550 -0.02(-1.74%)
Dec 06, 2022 1.200 1.200 1.130 1.150 6,300 -0.14(-10.85%)
Dec 01, 2022 1.290 0 +0.03(+2.38%)
Nov 30, 2022 1.120 1.260 1.120 1.260 1,365 +0.01(+0.80%)
Nov 29, 2022 1.250 1.250 1.250 1.250 1,200 +0.13(+11.61%)
Nov 28, 2022 1.280 1.280 1.120 1.120 3,010 -0.26(-18.84%)
Nov 23, 2022 1.380 0 +0.13(+10.40%)
Nov 18, 2022 1.250 0 +0.11(+9.65%)
Nov 17, 2022 1.190 1.190 1.140 1.140 1,150 -0.11(-8.80%)
Nov 15, 2022 1.250 0 -0.03(-2.34%)
Nov 14, 2022 1.210 1.290 1.210 1.280 9,518 -0.05(-3.76%)
Nov 10, 2022 1.330 0 +0.08(+6.40%)
Nov 09, 2022 1.250 1.250 1.250 1.250 400 +0.04(+3.31%)
Nov 08, 2022 1.150 1.210 1.150 1.210 1,685 +0.07(+6.14%)
Nov 07, 2022 1.140 1.140 1.140 1.140 539 +0.01(+0.88%)
Nov 04, 2022 1.130 1.130 1.130 1.130 215 +0.20(+21.77%)
Nov 02, 2022 0.9280 0 -0.20(-17.88%)
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.