Kingsgate Cons NL (OP: KSKGF )
1.226
+0.026
(+2.17%)
Streaming Delayed Price
Updated: 10:24 AM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.