Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsgate Cons NL (OP: KSKGF )

1.220 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, May 16, 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%)
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.