Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsgate Cons NL (OP: KSKGF )

1.050 UNCHANGED
Last Price Updated: 3:03 PM EDT, Oct 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 30, 2024 1.200 0 -0.02(-1.64%)
May 16, 2024 1.220 0 +0.02(+1.67%)
May 15, 2024 1.200 1.200 1.200 1.200 2,050 +0.10(+9.09%)
May 10, 2024 1.100 0 +0.09(+8.91%)
May 01, 2024 1.010 0 +0.04(+4.12%)
Apr 25, 2024 0.9700 0 -0.01(-0.93%)
Apr 15, 2024 0.9791 0 +0.05(+5.81%)
Apr 04, 2024 0.9253 0 +0.09(+11.00%)
Apr 01, 2024 0.8336 0 +0.03(+4.20%)
Mar 01, 2024 0.8000 0 +0.03(+3.90%)
Feb 28, 2024 0.7700 0 +0.00(+0.00%)
Feb 14, 2024 0.7700 0 -0.02(-2.41%)
Feb 13, 2024 0.7890 0.7890 0.7890 0.7890 2,000 +0.04(+5.92%)
Feb 12, 2024 0.7449 0.7449 0.7449 0.7449 500 -0.07(-8.04%)
Feb 06, 2024 0.8100 0 +0.04(+5.51%)
Feb 05, 2024 0.7677 0.7677 0.7677 0.7677 2,000 -0.22(-22.48%)
Jan 30, 2024 0.9903 0 +0.08(+8.82%)
Jan 29, 2024 0.9100 0.9100 0.9100 0.9100 510 +0.12(+15.19%)
Jan 26, 2024 0.7900 0.7900 0.7900 0.7900 185 +0.00(+0.60%)
Jan 25, 2024 0.7853 0.7853 0.7853 0.7853 190 +0.01(+0.68%)
Jan 24, 2024 0.7750 0.7800 0.7750 0.7800 835 -0.02(-2.50%)
Jan 23, 2024 0.7446 0.8000 0.7423 0.8000 1,440 +0.04(+5.62%)
Jan 22, 2024 0.7574 0.7574 0.7574 0.7574 905 -0.00(-0.34%)
Jan 19, 2024 0.7661 0.7714 0.7600 0.7600 975 -0.01(-0.68%)
Jan 18, 2024 0.7639 0.7652 0.7618 0.7652 1,360 +0.02(+2.48%)
Jan 17, 2024 0.7457 0.7467 0.7457 0.7467 765 -0.03(-4.22%)
Jan 16, 2024 0.7840 0.7840 0.7796 0.7796 1,005 -0.09(-9.92%)
Jan 12, 2024 0.8278 0.8655 0.8264 0.8655 1,425 +0.02(+2.82%)
Jan 11, 2024 0.8035 0.8418 0.8035 0.8418 3,350 +0.03(+4.03%)
Jan 10, 2024 0.8100 0.8109 0.7950 0.8092 9,125 -0.02(-2.65%)
Jan 09, 2024 0.8312 0.8321 0.8197 0.8312 1,490 +0.02(+2.25%)
Jan 05, 2024 0.8129 0 +0.01(+1.26%)
Jan 04, 2024 0.8055 0.8055 0.8015 0.8028 2,985 -0.03(-3.30%)
Jan 03, 2024 0.8352 0.8352 0.8296 0.8302 880 -0.03(-3.48%)
Jan 02, 2024 0.8607 0.8611 0.8585 0.8601 2,415 -0.05(-5.13%)
Dec 29, 2023 0.9088 0.9088 0.8855 0.9066 920 -0.05(-5.20%)
Dec 28, 2023 0.9563 0.9563 0.9563 0.9563 9,000 +0.08(+8.70%)
Dec 21, 2023 0.8798 0 -0.09(-9.03%)
Dec 20, 2023 0.9671 0.9671 0.9671 0.9671 215 +0.03(+2.98%)
Dec 19, 2023 0.9100 0.9407 0.9078 0.9391 2,270 +0.01(+1.04%)
Dec 18, 2023 0.9294 0.9294 0.9294 0.9294 9,000 -0.01(-1.49%)
Dec 14, 2023 0.9435 0 +0.03(+3.68%)
Dec 13, 2023 0.9031 0.9100 0.9031 0.9100 3,115 -0.00(-0.20%)
Dec 12, 2023 0.9118 0.9118 0.9118 0.9118 200 -0.07(-7.40%)
Dec 01, 2023 0.9847 0 -0.00(-0.44%)
Nov 30, 2023 0.9889 0.9891 0.9889 0.9891 985 +0.01(+0.70%)
Nov 29, 2023 0.9806 0.9822 0.9806 0.9822 1,730 +0.02(+2.52%)
Nov 28, 2023 0.9572 0.9581 0.9572 0.9581 1,050 +0.07(+7.64%)
Nov 27, 2023 0.8905 0.8908 0.8886 0.8901 1,515 +0.03(+3.80%)
Nov 24, 2023 0.8575 0.8575 0.8575 0.8575 2,500 +0.06(+7.27%)
Nov 22, 2023 0.7994 0.7994 0.7994 0.7994 1,250 -0.00(-0.09%)
Nov 20, 2023 0.8001 0 +0.00(+0.54%)
Nov 17, 2023 0.7958 0.7958 0.7958 0.7958 670 +0.04(+4.71%)
Nov 16, 2023 0.7630 0.7640 0.7600 0.7600 2,115 -0.03(-3.54%)
Nov 15, 2023 0.7857 0.8050 0.7857 0.7879 1,400 +0.01(+1.04%)
Nov 14, 2023 0.7783 0.7900 0.7783 0.7798 1,725 +0.01(+1.77%)
Nov 13, 2023 0.7662 0.7662 0.7662 0.7662 500 +0.00(+0.63%)
Nov 10, 2023 0.7600 0.7614 0.7600 0.7614 1,710 +0.01(+1.52%)
Nov 09, 2023 0.7755 0.7769 0.7500 0.7500 2,195 -0.02(-2.43%)
Nov 08, 2023 0.7687 0.7733 0.7687 0.7687 235 -0.00(-0.04%)
Nov 07, 2023 0.7656 0.7690 0.7282 0.7690 2,695 -0.02(-2.68%)
Nov 06, 2023 0.7912 0.7912 0.7902 0.7902 365 +0.01(+0.71%)
Nov 03, 2023 0.7825 0.7846 0.7815 0.7846 1,385 +0.03(+3.71%)
Nov 01, 2023 0.7565 55 +0.07(+10.44%)
Oct 31, 2023 0.7565 0.7565 0.6850 0.6850 340 -0.06(-7.62%)
Oct 30, 2023 0.7415 0.7415 0.7415 0.7415 1,255 +0.02(+2.43%)
Oct 26, 2023 0.7239 0 -0.03(-3.39%)
Oct 25, 2023 0.7493 0.7493 0.7493 0.7493 190 +0.00(+0.54%)
Oct 24, 2023 0.7428 0.7453 0.7428 0.7453 705 -0.02(-3.21%)
Oct 20, 2023 0.7700 0 -0.03(-3.39%)
Oct 18, 2023 0.7970 0 -0.01(-0.99%)
Oct 17, 2023 0.8045 0.8050 0.8045 0.8050 550 +0.04(+4.83%)
Oct 16, 2023 0.7680 0.7680 0.7679 0.7679 310 +0.01(+1.71%)
Oct 13, 2023 0.7600 0.7600 0.7550 0.7550 570 -0.01(-1.02%)
Oct 12, 2023 0.7628 0.7628 0.7577 0.7628 1,010 -0.00(-0.44%)
Oct 11, 2023 0.7662 0.7662 0.7662 0.7662 725 -0.01(-1.28%)
Oct 10, 2023 0.7761 0.7761 0.7761 0.7761 125 +0.05(+6.39%)
Oct 06, 2023 0.7295 0 -0.06(-7.66%)
Oct 05, 2023 0.7900 0.7900 0.7850 0.7900 60,924 +0.11(+16.06%)
Oct 04, 2023 0.7480 0.7483 0.6807 0.6807 1,211 -0.07(-8.79%)
Oct 03, 2023 0.7460 0.7468 0.7453 0.7463 1,790 -0.03(-4.01%)
Oct 02, 2023 0.7797 0.7797 0.7775 0.7775 1,460 -0.03(-4.25%)
Sep 29, 2023 0.8120 0.8120 0.8120 0.8120 685 +0.02(+3.06%)
Sep 28, 2023 0.7879 0.7879 0.7879 0.7879 630 -0.00(-0.43%)
Sep 27, 2023 0.7912 0.7913 0.7912 0.7913 2,475 -0.03(-3.48%)
Sep 20, 2023 0.8198 0 -0.00(-0.58%)
Sep 18, 2023 0.8246 0 +0.03(+3.19%)
Sep 15, 2023 0.8008 0.8030 0.7991 0.7991 875 +0.08(+11.62%)
Sep 14, 2023 0.7159 0.7159 0.7159 0.7159 375 -0.05(-7.03%)
Sep 13, 2023 0.7700 0.7700 0.7095 0.7700 2,280 -0.05(-5.88%)
Sep 11, 2023 0.8181 0 -0.02(-2.91%)
Sep 08, 2023 0.8713 0.8713 0.8426 0.8426 1,470 -0.08(-8.19%)
Sep 06, 2023 0.9178 0 +0.04(+4.30%)
Aug 29, 2023 0.8800 0 +0.05(+5.39%)
Aug 25, 2023 0.8350 0 -0.01(-1.31%)
Aug 24, 2023 0.8449 0.8461 0.8449 0.8461 1,810 -0.01(-1.62%)
Aug 23, 2023 0.8469 0.8600 0.8458 0.8600 1,295 +0.12(+16.69%)
Aug 16, 2023 0.7370 0 +0.00(+0.27%)
Aug 15, 2023 0.7423 0.7423 0.7350 0.7350 1,135 -0.04(-4.55%)
Aug 14, 2023 0.7700 0.7700 0.7700 0.7700 5,000 -0.03(-3.23%)
Aug 08, 2023 0.7957 0 +0.01(+1.80%)
Aug 02, 2023 0.7816 0 -0.05(-6.14%)
Jul 27, 2023 0.8327 0 -0.09(-10.17%)
Jul 20, 2023 0.9270 55 -0.08(-8.22%)
Jul 10, 2023 1.010 0 +0.08(+8.65%)
Jul 07, 2023 0.9296 0.9296 0.9296 0.9296 165 -0.03(-2.72%)
Jul 06, 2023 0.9556 0.9556 0.9556 0.9556 420 +0.01(+0.59%)
Jul 05, 2023 0.9500 0.9500 0.9500 0.9500 730 -0.00(-0.42%)
Jun 30, 2023 0.9540 0 +0.01(+1.22%)
Jun 28, 2023 0.9425 115 -0.02(-1.80%)
Jun 27, 2023 0.9598 0.9598 0.9598 0.9598 675 +0.01(+1.03%)
Jun 26, 2023 0.9500 0.9500 0.9500 0.9500 170 +0.01(+1.38%)
Jun 21, 2023 0.9371 0 +0.03(+3.55%)
Jun 20, 2023 1.030 1.030 0.9050 0.9050 1,830 -0.10(-10.40%)
Jun 16, 2023 1.010 1.010 1.010 1.010 650 +0.20(+23.93%)
Jun 15, 2023 0.8675 0.9200 0.8150 0.8150 4,475 -0.14(-14.21%)
Jun 14, 2023 0.9156 0.9500 0.9156 0.9500 1,180 -0.01(-1.04%)
Jun 13, 2023 0.9400 0.9600 0.9400 0.9600 1,935 +0.07(+7.87%)
Jun 12, 2023 0.8950 0.8950 0.8900 0.8900 1,240 -0.01(-1.11%)
Jun 09, 2023 0.8900 0.9000 0.8900 0.9000 1,360 -0.03(-2.82%)
Jun 08, 2023 0.9000 0.9261 0.7900 0.9261 3,500 +0.02(+2.33%)
Jun 07, 2023 0.9150 0.9150 0.9050 0.9050 500 +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.