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 (%)
Nov 26, 2021 1.030 1.020 1.020 1.020 0 +0.01(+0.99%)
Nov 23, 2021 1.010 1.010 1.010 55 -0.03(-2.88%)
Nov 22, 2021 1.040 1.040 1.040 1.040 620 -0.05(-4.59%)
Nov 18, 2021 1.090 1.090 1.090 265 +0.00(+0.00%)
Nov 15, 2021 1.090 1.090 1.090 0 +0.01(+0.93%)
Nov 12, 2021 1.080 1.080 1.080 1.080 1,660 +0.06(+5.88%)
Nov 11, 2021 1.030 1.030 1.020 1.020 2,745 -0.04(-3.77%)
Nov 09, 2021 1.050 1.060 1.050 1.060 26,500 +0.06(+5.66%)
Nov 08, 2021 1.040 1.040 1.003 1.003 1,000 -0.05(-4.46%)
Nov 05, 2021 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Nov 04, 2021 1.000 1.000 1.000 1.000 290 +0.00(+0.00%)
Nov 02, 2021 1.000 1.000 1.000 0 -0.05(-4.69%)
Nov 01, 2021 1.090 1.210 1.210 1.049 11,105 -0.16(-13.29%)
Oct 29, 2021 1.210 1.210 1.210 1.210 1,850 -0.04(-3.20%)
Oct 28, 2021 1.290 1.290 1.220 1.250 8,200 -0.03(-2.34%)
Oct 27, 2021 1.260 1.280 1.260 1.280 8,211 -0.17(-11.68%)
Oct 26, 2021 1.485 1.485 1.449 1.449 9,150 +0.21(+17.34%)
Oct 25, 2021 1.260 1.260 1.235 1.235 20,716 +0.03(+2.07%)
Oct 22, 2021 1.210 1.210 1.210 1.210 6,175 -0.07(-5.47%)
Oct 21, 2021 1.290 1.290 1.280 1.280 3,483 -0.07(-5.19%)
Oct 20, 2021 1.350 1.350 1.350 1.350 530 +0.10(+8.00%)
Oct 18, 2021 1.250 1.250 1.250 70 +0.04(+3.31%)
Oct 15, 2021 1.210 1.210 1.210 1.210 1,170 -0.01(-0.82%)
Oct 13, 2021 1.220 1.220 1.220 65 -0.02(-1.61%)
Oct 12, 2021 1.240 1.240 1.170 1.240 9,274 +0.00(+0.00%)
Oct 08, 2021 1.240 1.240 1.240 0 -0.01(-0.80%)
Oct 07, 2021 1.250 1.250 1.250 1.250 3,755 +0.11(+9.65%)
Oct 06, 2021 1.130 1.140 1.130 1.140 12,217 -0.04(-3.39%)
Oct 04, 2021 1.180 1.180 1.180 0 +0.08(+7.27%)
Oct 01, 2021 1.180 1.180 1.100 1.100 10,971 +0.00(+0.00%)
Sep 30, 2021 1.100 1.160 1.090 1.100 11,890 +0.01(+0.92%)
Sep 29, 2021 1.190 1.190 1.090 1.090 1,330 +0.10(+10.10%)
Sep 28, 2021 0.9580 1.010 0.8870 0.9900 42,010 +0.15(+18.27%)
Sep 23, 2021 0.8371 0.8371 0.8371 230 +0.26(+44.33%)
Sep 22, 2021 0.5975 0.5975 0.5800 0.5800 3,000 -0.02(-3.33%)
Sep 21, 2021 0.6000 0.6000 0.6000 0.6000 510 +0.01(+1.66%)
Sep 20, 2021 0.6087 0.6087 0.5850 0.5902 1,920 -0.08(-12.54%)
Sep 17, 2021 0.6748 0.6748 0.6748 0.6748 315 +0.07(+11.61%)
Sep 16, 2021 0.6046 0.6046 0.6046 0.6046 175 +0.01(+1.82%)
Sep 15, 2021 0.5763 0.5938 0.5763 0.5938 2,250 +0.05(+9.58%)
Sep 14, 2021 0.5588 0.5588 0.5419 0.5419 8,000 -0.01(-1.47%)
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.