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 (%)
Dec 31, 2021 0.2530 0.2530 0.2530 0 +0.01(+3.43%)
Dec 29, 2021 0.2446 0.2446 0.2446 0 -0.01(-4.53%)
Dec 28, 2021 0.2562 0.2562 0.2562 0.2562 800 -0.00(-1.46%)
Dec 27, 2021 0.2639 0.2639 0.2600 0.2600 16,400 +0.03(+14.29%)
Dec 23, 2021 0.2150 0.2275 0.2150 0.2275 26,813 +0.01(+3.98%)
Dec 22, 2021 0.2163 0.2188 0.2163 0.2188 19,323 +0.01(+5.70%)
Dec 21, 2021 0.2138 0.2139 0.2070 0.2070 347,500 +0.01(+3.50%)
Dec 20, 2021 0.2068 0.2068 0.1979 0.2000 58,500 -0.01(-3.38%)
Dec 17, 2021 0.2000 0.2072 0.1899 0.2070 23,500 +0.02(+8.66%)
Dec 16, 2021 0.2016 0.2026 0.1905 0.1905 20,300 -0.02(-11.15%)
Dec 15, 2021 0.2131 0.2179 0.2121 0.2144 25,700 +0.01(+2.63%)
Dec 14, 2021 0.2100 0.2145 0.2089 0.2089 103,422 -0.00(-1.04%)
Dec 13, 2021 0.2073 0.2111 0.2060 0.2111 10,023 +0.01(+2.73%)
Dec 10, 2021 0.2004 0.2055 0.2004 0.2055 14,500 +0.00(+0.64%)
Dec 07, 2021 0.2042 0.2042 0.2042 0 -0.00(-2.02%)
Dec 06, 2021 0.2034 0.2100 0.1994 0.2084 17,208 +0.01(+5.15%)
Dec 03, 2021 0.2000 0.2000 0.1947 0.1982 36,635 +0.01(+3.61%)
Dec 02, 2021 0.1950 0.2100 0.1900 0.1913 134,952 -0.02(-11.31%)
Dec 01, 2021 0.2316 0.2316 0.2157 0.2157 44,195 -0.02(-7.03%)
Nov 29, 2021 0.2351 0.2320 0.2320 0.2320 0 -0.02(-8.45%)
Nov 26, 2021 0.2500 0.2534 0.2500 0.2534 13,000 -0.01(-2.54%)
Nov 24, 2021 0.2468 0.2600 0.2385 0.2600 224,105 +0.02(+8.06%)
Nov 23, 2021 0.2507 0.2507 0.2369 0.2406 58,250 +0.01(+5.30%)
Nov 22, 2021 0.2684 0.2684 0.2285 0.2285 148,752 -0.03(-12.12%)
Nov 19, 2021 0.2734 0.2749 0.2487 0.2600 208,498 -0.01(-5.39%)
Nov 18, 2021 0.2761 0.2748 0.2748 0.2748 95,070 -0.00(-0.79%)
Nov 17, 2021 0.3000 0.3091 0.2700 0.2770 200,434 -0.02(-5.91%)
Nov 16, 2021 0.3854 0.3900 0.2779 0.2944 709,669 -0.12(-29.37%)
Nov 15, 2021 0.4023 0.4168 0.3886 0.4168 35,528 +0.01(+3.17%)
Nov 12, 2021 0.3772 0.4295 0.3772 0.4040 71,474 +0.01(+3.46%)
Nov 11, 2021 0.4178 0.4422 0.3905 0.3905 164,528 -0.04(-8.31%)
Nov 09, 2021 0.4100 0.4264 0.4043 0.4259 48,384 +0.04(+9.21%)
Nov 08, 2021 0.4433 0.4433 0.3692 0.3900 34,602 +0.01(+3.04%)
Nov 05, 2021 0.3488 0.3785 0.3488 0.3785 11,500 +0.00(+0.37%)
Nov 04, 2021 0.3834 0.3834 0.3770 0.3771 17,212 -0.02(-5.73%)
Nov 02, 2021 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Nov 01, 2021 0.4000 0.4000 0.3924 0.4000 15,875 -0.01(-3.10%)
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%)
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.