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

Zkb Gold (OP: ZKBGF )

2,195.00 -81.36 (-3.57%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 31, 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 24, 2013 1356 1356 1356 0 -9.00(-0.66%)
May 22, 2013 1365 1365 1365 1365 0 +32.50(+2.44%)
May 21, 2013 1332 1332 1332 1332 40 -1.35(-0.10%)
May 20, 2013 1331 1334 1331 1334 18 +7.85(+0.59%)
May 17, 2013 1359 1359 1326 1326 29 -33.00(-2.43%)
May 16, 2013 1380 1380 1359 1359 58 -35.00(-2.51%)
May 15, 2013 1400 1400 1350 1394 99 -25.00(-1.76%)
May 13, 2013 1391 1419 1391 1419 31 -6.00(-0.42%)
May 10, 2013 1420 1425 1420 1425 21 -38.00(-2.60%)
May 09, 2013 1463 1463 1463 1463 4 +23.00(+1.60%)
May 08, 2013 1440 1440 1440 1440 7 +14.00(+0.98%)
May 06, 2013 1426 1426 1426 0 -4.00(-0.28%)
May 03, 2013 1426 1430 1426 1430 194 +20.00(+1.42%)
May 01, 2013 1410 1410 1410 0 -55.00(-3.75%)
Apr 30, 2013 1465 1465 1465 1465 9 +34.00(+2.38%)
Apr 29, 2013 1431 1431 1431 1431 21 +53.00(+3.85%)
Apr 23, 2013 1378 1378 1378 1378 0 -40.00(-2.82%)
Apr 22, 2013 1410 1418 1383 1418 123 +40.00(+2.90%)
Apr 19, 2013 1378 1378 1378 1378 15 -12.00(-0.86%)
Apr 18, 2013 1355 1390 1350 1390 115 +90.00(+6.92%)
Apr 17, 2013 1357 1358 1300 1300 146 -82.00(-5.93%)
Apr 16, 2013 1367 1382 1359 1382 149 +60.00(+4.54%)
Apr 15, 2013 1380 1390 1300 1322 390 -173.00(-11.57%)
Apr 12, 2013 1500 1500 1495 1495 81 -36.33(-2.37%)
Apr 11, 2013 1543 1543 1531 1531 169 -28.67(-1.84%)
Apr 10, 2013 1560 1560 1560 1560 19 +29.10(+1.90%)
Apr 08, 2013 1531 1531 1531 0 -1.10(-0.07%)
Apr 05, 2013 1532 1532 1532 1532 4 +19.00(+1.26%)
Apr 04, 2013 1532 1532 1513 1513 291 -47.00(-3.01%)
Apr 03, 2013 1548 1560 1548 1560 81 +20.00(+1.30%)
Apr 02, 2013 1540 1540 1525 1540 2,080 +15.00(+0.98%)
Apr 01, 2013 1525 1525 1525 1525 30 -62.00(-3.91%)
Mar 28, 2013 1555 1587 1555 1587 27 +27.00(+1.73%)
Mar 25, 2013 1560 1560 1560 0 -40.00(-2.50%)
Mar 21, 2013 1600 1600 1600 0 +45.00(+2.89%)
Mar 15, 2013 1555 1555 1555 0 -13.00(-0.83%)
Mar 14, 2013 1560 1568 1560 1568 48 +19.71(+1.27%)
Mar 13, 2013 1590 1590 1548 1548 105 -31.71(-2.01%)
Mar 12, 2013 1580 1580 1580 1580 3 +40.00(+2.60%)
Mar 08, 2013 1540 1540 1540 0 -20.00(-1.28%)
Mar 07, 2013 1560 1560 1560 1560 1 -5.00(-0.32%)
Mar 06, 2013 1560 1565 1560 1565 29 +17.68(+1.14%)
Mar 05, 2013 1547 1547 1547 1547 2 -4.68(-0.30%)
Mar 04, 2013 1552 1552 1552 1552 120 -8.00(-0.51%)
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.