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: 12:16 PM EDT, Jun 7, 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 (%)
May 29, 2009 4.750 4.750 4.750 4.750 1,000 +0.15(+3.26%)
May 26, 2009 4.600 4.600 4.600 0 +0.00(+0.00%)
May 22, 2009 5.050 4.600 4.600 4.600 0 +0.35(+8.24%)
May 19, 2009 4.250 4.250 4.250 4.250 5,500 -0.10(-2.30%)
May 18, 2009 4.350 4.350 4.350 4.350 5,000 +0.05(+1.16%)
May 08, 2009 4.300 4.300 4.300 4.300 0 -0.20(-4.44%)
May 06, 2009 4.500 4.500 4.500 0 +0.15(+3.45%)
May 05, 2009 4.400 4.400 4.350 4.350 10,000 +0.05(+1.16%)
May 04, 2009 4.300 4.300 4.300 4.300 10,000 +0.05(+1.18%)
May 01, 2009 4.250 4.250 4.250 4.250 10,000 +0.00(+0.00%)
Apr 30, 2009 4.250 4.250 4.250 4.250 10,500 +0.10(+2.41%)
Apr 29, 2009 4.450 4.450 4.150 4.150 700 -0.10(-2.35%)
Apr 27, 2009 4.250 4.250 4.250 0 +0.15(+3.66%)
Apr 24, 2009 4.100 4.100 4.100 4.100 10,000 +0.30(+7.89%)
Apr 23, 2009 3.800 3.800 3.800 3.800 400 +0.30(+8.57%)
Apr 21, 2009 3.500 3.500 3.500 0 -0.15(-4.11%)
Apr 19, 2009 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 17, 2009 3.650 3.650 3.650 3.650 2,400 -0.20(-5.19%)
Apr 16, 2009 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Apr 13, 2009 3.850 3.850 3.850 0 +0.25(+6.94%)
Mar 25, 2009 3.600 3.600 3.600 3.600 0 +0.10(+2.86%)
Mar 19, 2009 3.500 3.500 3.500 3.500 0 +0.55(+18.64%)
Mar 11, 2009 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 10, 2009 3.250 3.250 2.950 2.950 1,400 -0.40(-11.94%)
Mar 05, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 04, 2009 3.350 3.350 3.350 3.350 600 +0.47(+16.32%)
Feb 23, 2009 2.880 2.880 2.880 0 +0.00(+0.00%)
Feb 20, 2009 2.880 2.880 2.880 2.880 1,000 +0.13(+4.73%)
Feb 19, 2009 2.750 2.750 2.750 2.750 600 -0.05(-1.79%)
Feb 18, 2009 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 17, 2009 2.800 2.800 2.800 2.800 2,330 +0.15(+5.66%)
Feb 13, 2009 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 12, 2009 2.650 2.650 2.650 2.650 10,200 +0.00(+0.00%)
Feb 11, 2009 2.650 2.650 2.650 2.650 30,000 +0.15(+6.00%)
Feb 10, 2009 2.500 2.500 2.500 2.500 1,500 +0.00(+0.00%)
Feb 02, 2009 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 30, 2009 2.500 2.500 2.500 2.500 48,500 +0.15(+6.38%)
Jan 29, 2009 2.350 2.350 2.350 2.350 9,500 -0.10(-4.08%)
Jan 27, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 26, 2009 2.450 2.450 2.450 2.450 5,000 +0.07(+2.94%)
Jan 12, 2009 2.380 2.380 2.380 0 +0.00(+0.00%)
Jan 09, 2009 2.380 2.380 2.380 2.380 0 +0.13(+5.78%)
Jan 08, 2009 2.250 2.250 2.250 2.250 10,000 +0.10(+4.65%)
Dec 19, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 18, 2008 2.150 2.150 2.150 2.150 500 +0.85(+65.38%)
Dec 08, 2008 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 05, 2008 1.300 1.300 1.300 1.300 1,000 -0.37(-22.16%)
Nov 24, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Nov 21, 2008 1.670 1.670 1.670 1.670 1,000 -0.07(-4.02%)
Nov 20, 2008 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 19, 2008 1.740 1.740 1.740 1.740 6,000 +0.06(+3.57%)
Nov 18, 2008 1.680 1.680 1.680 1.680 3,000 -0.12(-6.67%)
Nov 17, 2008 2.000 2.000 1.800 1.800 5,800 -0.55(-23.40%)
Nov 14, 2008 2.350 2.350 2.350 2.350 4,000 -0.10(-4.08%)
Nov 13, 2008 2.450 2.450 2.450 2.450 8,000 +0.40(+19.51%)
Nov 12, 2008 2.050 2.050 2.050 2.050 400 +0.00(+0.00%)
Nov 11, 2008 2.050 2.050 2.050 2.050 200 -0.65(-24.07%)
Oct 16, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 15, 2008 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Oct 14, 2008 2.850 2.700 2.700 2.700 1,000 -0.15(-5.26%)
Oct 13, 2008 2.850 2.850 2.450 2.850 1,175 +0.55(+23.91%)
Oct 10, 2008 2.300 2.300 2.300 2.300 100 -0.23(-9.09%)
Oct 09, 2008 2.530 2.530 2.530 8,300 +0.00(+0.00%)
Oct 08, 2008 2.530 2.530 2.530 2.530 5,555 -0.17(-6.30%)
Oct 07, 2008 3.800 2.800 2.700 2.700 1,000 -1.10(-28.95%)
Sep 30, 2008 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 29, 2008 3.800 3.800 3.800 3.800 200 -0.94(-19.83%)
Sep 24, 2008 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Sep 23, 2008 3.750 4.740 4.740 4.740 3,000 +0.99(+26.40%)
Sep 08, 2008 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 05, 2008 3.750 3.750 3.750 0 -0.65(-14.77%)
Sep 02, 2008 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 29, 2008 4.400 4.400 4.400 4.400 700 +0.40(+10.00%)
Aug 25, 2008 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 22, 2008 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Aug 21, 2008 4.050 4.050 4.050 4.050 1,000 -0.83(-17.01%)
Aug 14, 2008 4.880 4.880 4.880 0 +0.00(+0.00%)
Aug 13, 2008 4.880 4.880 4.880 4.880 250 -0.77(-13.63%)
Aug 12, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 11, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 08, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 07, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 06, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 05, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 04, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 01, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 31, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 30, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 29, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 28, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 25, 2008 5.650 5.650 5.650 5.650 175 -0.10(-1.74%)
Jul 24, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 23, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 22, 2008 5.750 5.750 5.750 5.750 3,000 +1.05(+22.34%)
Jul 21, 2008 5.200 4.700 4.700 4.700 5,000 -0.50(-9.62%)
Jul 18, 2008 5.200 5.200 5.200 5.200 2,500 +0.05(+0.97%)
Jul 17, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jul 16, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jul 15, 2008 5.150 5.150 5.150 5.150 400 +0.25(+5.10%)
Jul 14, 2008 4.900 4.900 4.900 4.900 400 +0.10(+2.08%)
Jul 11, 2008 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Jul 10, 2008 4.800 4.800 4.800 4.800 64,000 +0.00(+0.00%)
Jul 09, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 08, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 07, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 04, 2008 4.800 4.800 4.800 4.800 1,000 +0.00(+0.00%)
Jul 03, 2008 4.800 4.800 4.800 4.800 1,000 -0.05(-1.03%)
Jul 02, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 01, 2008 4.850 5.150 4.800 4.850 14,500 -0.30(-5.83%)
Jun 30, 2008 5.150 5.150 5.100 5.150 19,300 +0.35(+7.29%)
Jun 27, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 26, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 25, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 24, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 23, 2008 5.200 4.800 4.800 4.800 1,387 -0.40(-7.69%)
Jun 20, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 19, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 18, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 17, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 16, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 13, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 12, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 11, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 10, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 09, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 06, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 05, 2008 5.200 5.200 5.200 5.200 300 +0.20(+4.00%)
Jun 04, 2008 5.000 5.000 5.000 5.000 300 -0.15(-2.91%)
Jun 03, 2008 5.150 5.150 5.150 5.150 2,000 -0.10(-1.90%)
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.