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: 11:00 AM EDT, May 30, 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 30, 2024 0.9903 0 +0.08(+8.82%)
Jan 29, 2024 0.9100 0.9100 0.9100 0.9100 510 +0.12(+15.19%)
Jan 26, 2024 0.7900 0.7900 0.7900 0.7900 185 +0.00(+0.60%)
Jan 25, 2024 0.7853 0.7853 0.7853 0.7853 190 +0.01(+0.68%)
Jan 24, 2024 0.7750 0.7800 0.7750 0.7800 835 -0.02(-2.50%)
Jan 23, 2024 0.7446 0.8000 0.7423 0.8000 1,440 +0.04(+5.62%)
Jan 22, 2024 0.7574 0.7574 0.7574 0.7574 905 -0.00(-0.34%)
Jan 19, 2024 0.7661 0.7714 0.7600 0.7600 975 -0.01(-0.68%)
Jan 18, 2024 0.7639 0.7652 0.7618 0.7652 1,360 +0.02(+2.48%)
Jan 17, 2024 0.7457 0.7467 0.7457 0.7467 765 -0.03(-4.22%)
Jan 16, 2024 0.7840 0.7840 0.7796 0.7796 1,005 -0.09(-9.92%)
Jan 12, 2024 0.8278 0.8655 0.8264 0.8655 1,425 +0.02(+2.82%)
Jan 11, 2024 0.8035 0.8418 0.8035 0.8418 3,350 +0.03(+4.03%)
Jan 10, 2024 0.8100 0.8109 0.7950 0.8092 9,125 -0.02(-2.65%)
Jan 09, 2024 0.8312 0.8321 0.8197 0.8312 1,490 +0.02(+2.25%)
Jan 05, 2024 0.8129 0 +0.01(+1.26%)
Jan 04, 2024 0.8055 0.8055 0.8015 0.8028 2,985 -0.03(-3.30%)
Jan 03, 2024 0.8352 0.8352 0.8296 0.8302 880 -0.03(-3.48%)
Jan 02, 2024 0.8607 0.8611 0.8585 0.8601 2,415 -0.05(-5.13%)
Dec 29, 2023 0.9088 0.9088 0.8855 0.9066 920 -0.05(-5.20%)
Dec 28, 2023 0.9563 0.9563 0.9563 0.9563 9,000 +0.08(+8.70%)
Dec 21, 2023 0.8798 0 -0.09(-9.03%)
Dec 20, 2023 0.9671 0.9671 0.9671 0.9671 215 +0.03(+2.98%)
Dec 19, 2023 0.9100 0.9407 0.9078 0.9391 2,270 +0.01(+1.04%)
Dec 18, 2023 0.9294 0.9294 0.9294 0.9294 9,000 -0.01(-1.49%)
Dec 14, 2023 0.9435 0 +0.03(+3.68%)
Dec 13, 2023 0.9031 0.9100 0.9031 0.9100 3,115 -0.00(-0.20%)
Dec 12, 2023 0.9118 0.9118 0.9118 0.9118 200 -0.07(-7.40%)
Dec 01, 2023 0.9847 0 -0.00(-0.44%)
Nov 30, 2023 0.9889 0.9891 0.9889 0.9891 985 +0.01(+0.70%)
Nov 29, 2023 0.9806 0.9822 0.9806 0.9822 1,730 +0.02(+2.52%)
Nov 28, 2023 0.9572 0.9581 0.9572 0.9581 1,050 +0.07(+7.64%)
Nov 27, 2023 0.8905 0.8908 0.8886 0.8901 1,515 +0.03(+3.80%)
Nov 24, 2023 0.8575 0.8575 0.8575 0.8575 2,500 +0.06(+7.27%)
Nov 22, 2023 0.7994 0.7994 0.7994 0.7994 1,250 -0.00(-0.09%)
Nov 20, 2023 0.8001 0 +0.00(+0.54%)
Nov 17, 2023 0.7958 0.7958 0.7958 0.7958 670 +0.04(+4.71%)
Nov 16, 2023 0.7630 0.7640 0.7600 0.7600 2,115 -0.03(-3.54%)
Nov 15, 2023 0.7857 0.8050 0.7857 0.7879 1,400 +0.01(+1.04%)
Nov 14, 2023 0.7783 0.7900 0.7783 0.7798 1,725 +0.01(+1.77%)
Nov 13, 2023 0.7662 0.7662 0.7662 0.7662 500 +0.00(+0.63%)
Nov 10, 2023 0.7600 0.7614 0.7600 0.7614 1,710 +0.01(+1.52%)
Nov 09, 2023 0.7755 0.7769 0.7500 0.7500 2,195 -0.02(-2.43%)
Nov 08, 2023 0.7687 0.7733 0.7687 0.7687 235 -0.00(-0.04%)
Nov 07, 2023 0.7656 0.7690 0.7282 0.7690 2,695 -0.02(-2.68%)
Nov 06, 2023 0.7912 0.7912 0.7902 0.7902 365 +0.01(+0.71%)
Nov 03, 2023 0.7825 0.7846 0.7815 0.7846 1,385 +0.03(+3.71%)
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.