Skip to main content

Kingsgate Cons NL (OP: KSKGF )

1.200 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.8000 0 +0.03(+3.90%)
Feb 28, 2024 0.7700 0 +0.00(+0.00%)
Feb 14, 2024 0.7700 0 -0.02(-2.41%)
Feb 13, 2024 0.7890 0.7890 0.7890 0.7890 2,000 +0.04(+5.92%)
Feb 12, 2024 0.7449 0.7449 0.7449 0.7449 500 -0.07(-8.04%)
Feb 06, 2024 0.8100 0 +0.04(+5.51%)
Feb 05, 2024 0.7677 0.7677 0.7677 0.7677 2,000 -0.22(-22.48%)
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%)
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.