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

Kingfisher Metals Corp (OP: KGFMF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 30, 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 (%)
Oct 29, 2021 0.4128 0.4128 0.3895 0.4128 1,500 +0.03(+8.63%)
Oct 28, 2021 0.5492 0.5492 0.3800 0.3800 24,213 -0.03(-6.36%)
Oct 27, 2021 0.4061 0.4300 0.4058 0.4058 1,836 -0.02(-3.68%)
Oct 25, 2021 0.4213 0.4213 0.4213 60 +0.01(+1.71%)
Oct 22, 2021 0.3853 0.4142 0.3822 0.4142 45,432 +0.05(+13.92%)
Oct 21, 2021 0.3500 0.3636 0.3500 0.3636 9,870 -0.02(-5.63%)
Oct 20, 2021 0.3732 0.3853 0.3732 0.3853 104,125 +0.01(+2.75%)
Oct 19, 2021 0.3759 0.3759 0.3650 0.3750 18,300 -0.00(-0.08%)
Oct 18, 2021 0.3756 0.3797 0.3500 0.3753 13,450 -0.00(-0.05%)
Oct 15, 2021 0.3900 0.3900 0.3755 0.3755 28,577 -0.01(-3.72%)
Oct 14, 2021 0.3900 0.3900 0.3900 0.3900 5,800 +0.00(+0.52%)
Oct 13, 2021 0.3774 0.3914 0.3651 0.3880 60,665 +0.02(+4.81%)
Oct 12, 2021 0.3800 0.3841 0.3702 0.3702 35,267 -0.16(-30.15%)
Oct 11, 2021 0.3700 0.5300 0.3700 0.5300 17,100 -1.85(-77.73%)
Oct 08, 2021 2.380 2.380 0.3731 2.380 7,585 +2.01(+549.92%)
Oct 07, 2021 0.3662 0.3662 0.3662 0.3662 536 -0.01(-3.93%)
Oct 06, 2021 0.3721 0.3963 0.3316 0.3812 109,468 -0.01(-2.03%)
Oct 05, 2021 0.3880 0.3891 0.3867 0.3891 26,402 +0.01(+3.76%)
Oct 04, 2021 0.3779 0.3779 0.3750 0.3750 5,500 -0.00(-0.98%)
Oct 01, 2021 0.4144 0.4144 0.3787 0.3787 9,902 +0.01(+2.16%)
Sep 30, 2021 0.3773 0.3795 0.3707 0.3707 5,300 -0.02(-5.46%)
Sep 29, 2021 0.3900 0.3921 0.3900 0.3921 1,800 +0.01(+3.62%)
Sep 28, 2021 0.3866 0.3866 0.3500 0.3784 14,300 -0.02(-5.38%)
Sep 24, 2021 0.3999 0.3999 0.3999 0 +0.05(+15.01%)
Sep 23, 2021 0.3401 0.3478 0.3300 0.3477 11,300 -0.02(-5.82%)
Sep 22, 2021 0.3700 0.3700 0.3437 0.3692 23,400 -0.01(-2.41%)
Sep 21, 2021 0.3894 0.3894 0.3654 0.3783 13,976 +0.00(+1.15%)
Sep 20, 2021 0.3783 0.4474 0.3573 0.3740 27,075 -0.00(-0.66%)
Sep 17, 2021 0.3800 0.3800 0.3765 0.3765 3,500 +0.01(+1.59%)
Sep 16, 2021 0.3825 0.3906 0.3706 0.3706 19,110 -0.04(-9.96%)
Sep 15, 2021 0.4500 0.4500 0.3831 0.4116 100,980 -0.02(-5.38%)
Sep 14, 2021 0.4020 0.4384 0.4000 0.4350 46,500 +0.01(+2.26%)
Sep 13, 2021 0.4100 0.4314 0.4033 0.4254 55,950 +0.02(+3.71%)
Sep 10, 2021 0.4526 0.4526 0.4055 0.4102 21,351 -0.03(-7.32%)
Sep 09, 2021 0.4970 0.4970 0.4348 0.4426 21,492 -0.05(-10.44%)
Sep 08, 2021 0.5300 0.5300 0.4636 0.4942 45,035 -0.01(-1.92%)
Sep 07, 2021 0.4885 0.5139 0.4668 0.5039 38,800 +0.05(+11.58%)
Sep 03, 2021 0.4594 0.4600 0.4324 0.4516 41,544 +0.05(+11.56%)
Sep 02, 2021 0.4048 0.4048 0.4048 0.4048 200 +0.02(+6.25%)
Sep 01, 2021 0.3810 0.3810 0.3810 0.3810 1,000 -0.03(-6.39%)
Aug 30, 2021 0.4070 0.4070 0.4070 0 +0.03(+7.56%)
Aug 26, 2021 0.3784 0.3784 0.3784 80 -0.03(-6.57%)
Aug 25, 2021 0.3841 0.4050 0.3841 0.4050 4,100 -0.01(-2.83%)
Aug 24, 2021 0.3848 0.4200 0.3825 0.4168 110,664 +0.03(+8.97%)
Aug 23, 2021 0.3773 0.3825 0.3738 0.3825 11,565 -0.01(-1.80%)
Aug 20, 2021 0.3900 0.3945 0.3895 0.3895 16,725 -0.01(-3.57%)
Aug 18, 2021 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Aug 17, 2021 0.4074 0.4074 0.3955 0.4039 6,100 -0.03(-6.07%)
Aug 16, 2021 0.4600 0.4658 0.4300 0.4300 32,500 +0.00(+0.61%)
Aug 13, 2021 0.4205 0.4274 0.4200 0.4274 10,113 +0.06(+16.68%)
Aug 10, 2021 0.3663 0.3663 0.3663 0 -0.00(-0.92%)
Aug 09, 2021 0.3902 0.3950 0.3697 0.3697 52,551 -0.02(-6.22%)
Aug 06, 2021 0.3783 0.3942 0.3741 0.3942 5,500 +0.00(+1.08%)
Aug 05, 2021 0.3900 0.3900 0.3900 0.3900 5,100 -0.02(-4.01%)
Aug 04, 2021 0.4063 0.4063 0.4063 0.4063 1,500 -0.02(-5.49%)
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.