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 +0.020 (+1.67%)
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 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%)
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.