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 31, 2022 1.250 65 +0.10(+8.70%)
May 27, 2022 1.150 1.150 1.150 1.150 1,120 +0.00(+0.00%)
May 25, 2022 1.150 0 +0.03(+2.68%)
May 24, 2022 1.120 1.120 1.120 1.120 790 +0.01(+0.81%)
May 23, 2022 1.111 1.111 1.111 1.111 500 +0.01(+1.00%)
May 20, 2022 1.100 1.100 1.100 1.100 395 +0.09(+8.91%)
May 19, 2022 1.100 1.100 1.010 1.010 5,500 +0.01(+1.00%)
May 18, 2022 1.000 1.000 1.000 1.000 1,927 +0.00(+0.00%)
May 17, 2022 1.020 1.020 1.000 1.000 1,710 +0.09(+9.89%)
May 16, 2022 0.9100 0.9100 0.9100 0.9100 850 +0.01(+0.59%)
May 13, 2022 0.9100 0.9100 0.9047 0.9047 985 +0.05(+6.44%)
May 12, 2022 0.8300 0.9650 0.7800 0.8500 8,130 -0.06(-6.08%)
May 11, 2022 0.9050 0.9050 0.9050 0.9050 465 -0.03(-3.21%)
May 09, 2022 0.9350 0 -0.05(-5.08%)
May 06, 2022 0.9500 0.9850 0.9500 0.9850 5,982 +0.04(+3.68%)
May 05, 2022 1.000 1.000 0.9500 0.9500 1,415 +0.01(+1.06%)
May 04, 2022 0.9400 0.9400 0.9400 0.9400 535 -0.01(-0.53%)
May 03, 2022 0.9450 0.9450 0.9450 0.9450 380 -0.05(-5.49%)
May 02, 2022 0.9335 0.9999 0.9335 0.9999 2,000 +0.14(+16.27%)
Apr 29, 2022 0.8600 0.8600 0.8600 0.8600 985 -0.07(-7.53%)
Apr 28, 2022 0.9300 0.9300 0.9300 0.9300 455 -0.16(-14.68%)
Apr 27, 2022 1.090 1.090 1.090 1.090 250 -0.02(-1.80%)
Apr 25, 2022 1.110 0 -0.04(-3.48%)
Apr 22, 2022 1.150 1.150 1.150 1.150 195 -0.06(-4.96%)
Apr 21, 2022 1.210 1.210 1.210 1.210 460 -0.09(-6.92%)
Apr 20, 2022 1.187 1.300 1.187 1.300 375 -0.10(-7.47%)
Apr 19, 2022 1.500 1.500 1.405 1.405 670 -0.18(-11.08%)
Apr 18, 2022 1.530 1.580 1.400 1.580 4,112 +0.20(+14.49%)
Apr 14, 2022 1.390 1.470 1.380 1.380 1,632 -0.01(-0.72%)
Apr 13, 2022 1.380 1.390 1.380 1.390 2,415 -0.08(-5.44%)
Apr 12, 2022 1.290 1.470 1.290 1.470 1,485 +0.06(+4.26%)
Apr 11, 2022 1.410 1.410 1.410 1.410 930 +0.01(+0.71%)
Apr 08, 2022 1.360 1.410 1.360 1.400 5,939 +0.14(+11.11%)
Apr 06, 2022 1.260 75 -0.03(-2.33%)
Apr 05, 2022 1.290 1.290 1.290 1.290 100 +0.03(+2.38%)
Apr 04, 2022 1.300 1.310 1.260 1.260 2,850 +0.01(+0.80%)
Apr 01, 2022 1.220 1.250 1.220 1.250 200 +0.16(+14.68%)
Mar 30, 2022 1.090 0 -0.11(-9.17%)
Mar 25, 2022 1.200 80 +0.04(+3.45%)
Mar 24, 2022 1.130 1.220 1.130 1.160 5,464 +0.01(+0.87%)
Mar 23, 2022 1.140 1.150 1.120 1.150 1,495 +0.10(+9.52%)
Mar 22, 2022 1.170 1.170 1.050 1.050 1,185 -0.04(-3.67%)
Mar 21, 2022 1.090 1.090 1.090 1.090 2,380 +0.04(+3.81%)
Mar 18, 2022 1.010 1.050 1.010 1.050 560 +0.05(+5.00%)
Mar 17, 2022 1.040 1.040 1.000 1.000 220 -0.04(-3.85%)
Mar 16, 2022 1.040 1.040 1.040 1.040 400 +0.08(+8.62%)
Mar 15, 2022 0.9575 0.9575 0.9575 0.9575 5,560 -0.06(-6.13%)
Mar 14, 2022 1.020 1.020 1.020 1.020 205 -0.05(-4.67%)
Mar 10, 2022 1.070 0 -0.23(-17.69%)
Mar 09, 2022 1.240 1.350 1.120 1.300 3,215 +0.26(+25.00%)
Mar 08, 2022 1.220 1.220 1.040 1.040 2,375 -0.10(-8.77%)
Mar 04, 2022 1.140 0 +0.12(+11.76%)
Mar 03, 2022 1.020 1.020 1.020 1.020 540 +0.02(+2.03%)
Mar 02, 2022 0.9500 0.9997 0.9500 0.9997 950 +0.00(+0.28%)
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.