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 (%)
May 04, 2023 1.050 76 +0.02(+1.94%)
May 03, 2023 1.000 1.030 1.000 1.030 1,020 +0.08(+8.42%)
May 02, 2023 0.9500 0.9500 0.9500 0.9500 300 +0.01(+1.60%)
May 01, 2023 0.9906 0.9906 0.9350 0.9350 2,050 -0.04(-4.10%)
Apr 28, 2023 0.9750 0.9750 0.9750 0.9750 370 -0.03(-2.50%)
Apr 27, 2023 1.000 1.020 1.000 1.000 690 +0.01(+1.01%)
Apr 26, 2023 0.9900 0.9900 0.9900 0.9900 7,670 -0.01(-0.50%)
Apr 25, 2023 0.9950 0.9950 0.9950 0.9950 100 -0.03(-2.45%)
Apr 24, 2023 1.010 1.020 1.010 1.020 835 -0.06(-5.56%)
Apr 20, 2023 1.080 0 -0.01(-0.92%)
Apr 19, 2023 1.090 1.090 1.090 1.090 410 +0.00(+0.00%)
Apr 18, 2023 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Apr 17, 2023 1.090 1.090 1.090 1.090 1,030 +0.02(+1.87%)
Apr 14, 2023 1.150 1.150 1.040 1.070 3,090 -0.04(-3.60%)
Apr 13, 2023 1.110 1.110 1.100 1.110 1,215 +0.00(+0.00%)
Apr 12, 2023 1.120 1.120 1.110 1.110 2,815 -0.01(-0.89%)
Apr 11, 2023 1.120 1.120 1.120 1.120 925 +0.04(+3.70%)
Apr 10, 2023 1.090 1.090 1.060 1.080 940 -0.02(-1.82%)
Apr 05, 2023 1.100 0 +0.09(+8.91%)
Apr 04, 2023 1.050 1.050 1.010 1.010 6,610 -0.06(-5.61%)
Apr 03, 2023 1.020 1.090 1.020 1.070 56,850 +0.03(+2.39%)
Mar 31, 2023 1.070 1.070 1.030 1.045 6,235 +0.00(+0.48%)
Mar 30, 2023 1.020 1.070 1.000 1.040 8,875 -0.01(-0.95%)
Mar 28, 2023 1.050 0 -0.28(-21.05%)
Mar 24, 2023 1.330 0 +0.09(+7.26%)
Mar 23, 2023 1.280 1.300 1.240 1.240 9,690 -0.03(-2.36%)
Mar 22, 2023 1.260 1.270 1.250 1.270 4,439 +0.03(+2.42%)
Mar 21, 2023 1.240 1.240 1.240 1.240 6,500 +0.02(+1.64%)
Mar 20, 2023 1.220 1.220 1.220 1.220 2,500 +0.02(+1.67%)
Mar 17, 2023 1.200 1.200 1.200 1.200 1,500 +0.18(+17.65%)
Mar 13, 2023 1.020 0 +0.06(+6.25%)
Mar 10, 2023 0.9600 0.9600 0.9600 0.9600 655 +0.02(+1.80%)
Mar 09, 2023 1.020 1.030 0.9430 0.9430 3,695 -0.06(-5.70%)
Mar 07, 2023 1.000 130 -0.03(-2.91%)
Mar 06, 2023 1.030 1.030 1.030 1.030 2,316 +0.01(+0.98%)
Mar 03, 2023 1.020 1.020 1.020 1.020 184 -0.04(-3.77%)
Feb 24, 2023 1.060 0 +0.01(+0.95%)
Feb 22, 2023 1.050 4 +0.05(+5.00%)
Feb 17, 2023 1.000 0 +0.01(+1.01%)
Feb 16, 2023 1.070 1.070 0.9900 0.9900 11,305 -0.02(-1.98%)
Feb 14, 2023 1.010 75 -0.02(-1.94%)
Feb 13, 2023 1.010 1.050 1.010 1.030 1,960 +0.02(+1.98%)
Feb 10, 2023 1.010 1.010 1.010 1.010 1,180 -0.10(-9.01%)
Feb 09, 2023 1.080 1.110 1.010 1.110 1,651 +0.01(+0.91%)
Feb 08, 2023 1.100 1.100 1.100 1.100 543 +0.06(+5.77%)
Feb 07, 2023 1.100 1.100 1.040 1.040 1,100 -0.06(-5.45%)
Feb 06, 2023 1.100 1.100 1.100 1.100 1,000 -0.05(-4.35%)
Feb 03, 2023 1.180 1.210 1.150 1.150 1,980 -0.05(-4.17%)
Feb 02, 2023 1.210 1.390 1.200 1.200 3,363 -0.05(-4.00%)
Feb 01, 2023 1.200 1.260 1.200 1.250 6,760 +0.13(+11.61%)
Jan 31, 2023 1.170 1.170 1.120 1.120 5,740 -0.09(-7.44%)
Jan 27, 2023 1.210 70 -0.14(-10.37%)
Jan 26, 2023 1.350 1.350 1.350 1.350 1,600 +0.08(+6.30%)
Jan 24, 2023 1.270 0 +0.09(+7.63%)
Jan 23, 2023 1.180 1.180 1.180 1.180 2,529 +0.02(+1.72%)
Jan 19, 2023 1.160 60 -0.01(-0.85%)
Jan 18, 2023 1.170 1.190 1.160 1.170 1,680 +0.00(+0.00%)
Jan 17, 2023 1.290 1.290 1.170 1.170 675 -0.03(-2.50%)
Jan 13, 2023 1.140 1.200 1.140 1.200 1,735 +0.02(+1.69%)
Jan 12, 2023 1.180 1.180 1.170 1.180 1,100 -0.01(-0.84%)
Jan 11, 2023 1.190 1.190 1.190 1.190 535 -0.04(-3.25%)
Jan 05, 2023 1.230 0 +0.00(+0.00%)
Dec 30, 2022 1.230 0 +0.02(+1.65%)
Dec 29, 2022 1.210 1.210 1.210 1.210 245 +0.01(+0.83%)
Dec 22, 2022 1.200 75 -0.03(-2.44%)
Dec 21, 2022 1.230 1.230 1.230 1.230 100 +0.04(+3.36%)
Dec 20, 2022 1.060 1.210 1.060 1.190 7,000 +0.08(+7.21%)
Dec 19, 2022 1.110 1.110 1.110 1.110 7,235 +0.11(+11.00%)
Dec 16, 2022 1.100 1.100 1.000 1.000 2,080 -0.11(-9.91%)
Dec 15, 2022 1.060 1.110 1.060 1.110 2,030 -0.12(-9.76%)
Dec 14, 2022 1.230 1.230 1.230 1.230 880 +0.01(+0.82%)
Dec 09, 2022 1.220 0 +0.07(+6.09%)
Dec 08, 2022 1.150 1.150 1.150 1.150 1,135 +0.02(+1.77%)
Dec 07, 2022 1.130 1.130 1.130 1.130 550 -0.02(-1.74%)
Dec 06, 2022 1.200 1.200 1.130 1.150 6,300 -0.14(-10.85%)
Dec 01, 2022 1.290 0 +0.03(+2.38%)
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%)
Sep 01, 2022 1.080 1.080 1.080 1.080 1,700 -0.04(-3.57%)
Aug 30, 2022 1.120 0 +0.03(+2.75%)
Aug 29, 2022 1.090 1.090 1.090 1.090 2,000 -0.05(-4.39%)
Aug 25, 2022 1.140 0 +0.02(+1.79%)
Aug 24, 2022 1.120 1.120 1.120 1.120 1,700 +0.12(+12.00%)
Aug 22, 2022 1.000 0 -0.17(-14.54%)
Aug 16, 2022 1.170 0 -0.03(-2.49%)
Aug 11, 2022 1.200 80 -0.22(-15.49%)
Aug 08, 2022 1.420 0 +0.10(+7.58%)
Aug 04, 2022 1.320 0 +0.00(+0.00%)
Aug 03, 2022 1.320 1.320 1.320 1.320 1,369 +0.07(+5.60%)
Aug 02, 2022 1.250 1.270 1.250 1.250 365 +0.07(+5.93%)
Jul 28, 2022 1.180 0 +0.18(+18.00%)
Jul 25, 2022 1.000 0 +0.05(+5.26%)
Jul 22, 2022 0.9500 0.9500 0.9500 0.9500 2,033 +0.00(+0.00%)
Jul 21, 2022 0.9800 0.9800 0.9500 0.9500 1,640 +0.01(+1.23%)
Jul 20, 2022 0.9950 0.9950 0.9385 0.9385 1,305 +0.04(+4.86%)
Jul 19, 2022 0.9950 0.9950 0.8950 0.8950 1,280 -0.03(-2.72%)
Jul 18, 2022 0.9200 0.9200 0.9200 0.9200 1,031 -0.04(-4.17%)
Jul 15, 2022 0.9600 0.9600 0.9600 0.9600 111 +0.08(+9.09%)
Jul 12, 2022 0.8800 0 -0.02(-2.22%)
Jul 08, 2022 0.9000 80 -0.18(-16.67%)
Jun 24, 2022 1.080 0 +0.14(+14.89%)
Jun 23, 2022 0.9326 0.9432 0.9326 0.9400 10,345 -0.04(-3.59%)
Jun 21, 2022 0.9750 0 +0.01(+0.52%)
Jun 17, 2022 1.000 1.000 0.9700 0.9700 5,600 -0.09(-8.49%)
Jun 16, 2022 0.9100 1.060 0.9100 1.060 670 +0.16(+17.78%)
Jun 14, 2022 0.9000 30 -0.04(-4.26%)
Jun 13, 2022 0.9800 0.9800 0.9090 0.9400 2,255 -0.06(-6.00%)
Jun 10, 2022 1.000 1.000 1.000 1.000 200 -0.03(-3.33%)
Jun 09, 2022 1.030 1.034 1.020 1.034 1,115 -0.12(-10.04%)
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.