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 (%)
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%)
Nov 01, 2023 0.7565 55 +0.07(+10.44%)
Oct 31, 2023 0.7565 0.7565 0.6850 0.6850 340 -0.06(-7.62%)
Oct 30, 2023 0.7415 0.7415 0.7415 0.7415 1,255 +0.02(+2.43%)
Oct 26, 2023 0.7239 0 -0.03(-3.39%)
Oct 25, 2023 0.7493 0.7493 0.7493 0.7493 190 +0.00(+0.54%)
Oct 24, 2023 0.7428 0.7453 0.7428 0.7453 705 -0.02(-3.21%)
Oct 20, 2023 0.7700 0 -0.03(-3.39%)
Oct 18, 2023 0.7970 0 -0.01(-0.99%)
Oct 17, 2023 0.8045 0.8050 0.8045 0.8050 550 +0.04(+4.83%)
Oct 16, 2023 0.7680 0.7680 0.7679 0.7679 310 +0.01(+1.71%)
Oct 13, 2023 0.7600 0.7600 0.7550 0.7550 570 -0.01(-1.02%)
Oct 12, 2023 0.7628 0.7628 0.7577 0.7628 1,010 -0.00(-0.44%)
Oct 11, 2023 0.7662 0.7662 0.7662 0.7662 725 -0.01(-1.28%)
Oct 10, 2023 0.7761 0.7761 0.7761 0.7761 125 +0.05(+6.39%)
Oct 06, 2023 0.7295 0 -0.06(-7.66%)
Oct 05, 2023 0.7900 0.7900 0.7850 0.7900 60,924 +0.11(+16.06%)
Oct 04, 2023 0.7480 0.7483 0.6807 0.6807 1,211 -0.07(-8.79%)
Oct 03, 2023 0.7460 0.7468 0.7453 0.7463 1,790 -0.03(-4.01%)
Oct 02, 2023 0.7797 0.7797 0.7775 0.7775 1,460 -0.03(-4.25%)
Sep 29, 2023 0.8120 0.8120 0.8120 0.8120 685 +0.02(+3.06%)
Sep 28, 2023 0.7879 0.7879 0.7879 0.7879 630 -0.00(-0.43%)
Sep 27, 2023 0.7912 0.7913 0.7912 0.7913 2,475 -0.03(-3.48%)
Sep 20, 2023 0.8198 0 -0.00(-0.58%)
Sep 18, 2023 0.8246 0 +0.03(+3.19%)
Sep 15, 2023 0.8008 0.8030 0.7991 0.7991 875 +0.08(+11.62%)
Sep 14, 2023 0.7159 0.7159 0.7159 0.7159 375 -0.05(-7.03%)
Sep 13, 2023 0.7700 0.7700 0.7095 0.7700 2,280 -0.05(-5.88%)
Sep 11, 2023 0.8181 0 -0.02(-2.91%)
Sep 08, 2023 0.8713 0.8713 0.8426 0.8426 1,470 -0.08(-8.19%)
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.