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 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%)
Nov 01, 2022 1.130 1.130 1.130 1.130 365 -0.03(-2.59%)
Oct 28, 2022 1.160 0 +0.00(+0.00%)
Oct 27, 2022 1.170 1.170 1.160 1.160 1,671 +0.04(+3.57%)
Oct 26, 2022 1.120 1.120 1.120 1.120 675 +0.07(+6.67%)
Oct 25, 2022 1.050 1.060 1.050 1.050 550 +0.07(+6.98%)
Oct 21, 2022 0.9815 300 -0.03(-2.82%)
Oct 20, 2022 1.010 1.010 1.010 1.010 335 +0.09(+9.41%)
Oct 18, 2022 0.9231 0 -0.02(-2.13%)
Oct 17, 2022 0.9432 0.9432 0.9432 0.9432 735 -0.02(-2.13%)
Oct 14, 2022 0.9637 0.9646 0.9637 0.9637 605 -0.01(-0.59%)
Oct 13, 2022 0.9800 0.9800 0.9694 0.9694 1,420 +0.01(+1.51%)
Oct 12, 2022 0.9550 0.9809 0.9550 0.9550 1,577 -0.01(-1.53%)
Oct 11, 2022 0.9698 0.9698 0.9698 0.9698 1,113 +0.03(+3.46%)
Oct 07, 2022 0.9374 0 -0.09(-8.99%)
Oct 06, 2022 1.030 1.030 1.030 1.030 911 -0.05(-4.63%)
Oct 04, 2022 1.080 0 +0.00(+0.00%)
Oct 03, 2022 1.080 1.080 1.080 1.080 635 +0.14(+15.38%)
Sep 29, 2022 0.9360 0 -0.02(-2.50%)
Sep 26, 2022 0.9600 0 +0.01(+0.60%)
Sep 23, 2022 0.9700 1.100 0.9543 0.9543 3,089 -0.10(-9.11%)
Sep 22, 2022 1.050 1.050 1.050 1.050 3,333 -0.08(-6.90%)
Sep 21, 2022 1.070 1.360 0.9100 1.128 2,888 +0.07(+6.40%)
Sep 19, 2022 1.060 0 +0.02(+1.92%)
Sep 08, 2022 1.040 0 -0.04(-3.70%)
Sep 02, 2022 1.080 0 +0.00(+0.00%)
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.