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

Kingfisher Metals Corp (OP: KGFMF )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 13, 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 (%)
Feb 28, 2022 0.1855 0.1874 0.1855 0.1874 2,500 +0.01(+7.09%)
Feb 25, 2022 0.1750 0.1750 0.1750 0.1750 44,500 +0.00(+0.00%)
Feb 24, 2022 0.1830 0.2194 0.1750 0.1750 13,300 -0.02(-9.28%)
Feb 23, 2022 0.1929 0.1929 0.1929 0.1929 183 +0.01(+6.57%)
Feb 22, 2022 0.1810 0.1810 0.1800 0.1810 12,143 +0.00(+0.56%)
Feb 18, 2022 0.1800 0 +0.00(+0.00%)
Feb 17, 2022 0.1800 0.1800 0.1800 0.1800 7,000 -0.00(-1.80%)
Feb 16, 2022 0.1881 0.1900 0.1800 0.1833 88,500 -0.01(-3.53%)
Feb 15, 2022 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.16%)
Feb 14, 2022 0.1999 0.2000 0.1800 0.1897 61,250 +0.00(+0.11%)
Feb 11, 2022 0.1873 0.1895 0.1873 0.1895 11,100 -0.00(-0.26%)
Feb 10, 2022 0.1891 0.1980 0.1891 0.1900 173,000 +0.00(+0.00%)
Feb 09, 2022 0.1932 0.1932 0.1900 0.1900 8,776 +0.01(+4.97%)
Feb 08, 2022 0.1850 0.2000 0.1771 0.1810 47,000 -0.01(-3.72%)
Feb 07, 2022 0.1895 0.1950 0.1850 0.1880 6,652 +0.00(+2.62%)
Feb 04, 2022 0.1762 0.1832 0.1762 0.1832 13,500 +0.01(+7.76%)
Feb 03, 2022 0.1760 0.1700 23,550 -0.01(-5.08%)
Feb 02, 2022 0.1870 0.1870 0.1737 0.1791 12,025 -0.00(-0.28%)
Feb 01, 2022 0.1950 0.1980 0.1796 0.1796 41,140 -0.00(-2.66%)
Jan 31, 2022 0.1845 0.1845 0.1845 0.1845 300 +0.00(+2.50%)
Jan 28, 2022 0.1800 0.1800 0.1673 0.1800 32,859 -0.01(-5.26%)
Jan 27, 2022 0.2191 0.2191 0.1900 0.1900 25,040 -0.01(-6.40%)
Jan 26, 2022 0.2300 0.2300 0.2000 0.2030 3,200 +0.01(+2.99%)
Jan 25, 2022 0.2251 0.2300 0.1940 0.1971 64,487 -0.03(-14.30%)
Jan 24, 2022 0.1900 0.2300 0.1768 0.2300 140,200 +0.03(+16.16%)
Jan 21, 2022 0.2010 0.2247 0.1980 0.1980 15,859 -0.02(-7.99%)
Jan 20, 2022 0.2087 0.2214 0.2070 0.2152 16,300 -0.00(-0.97%)
Jan 19, 2022 0.2039 0.2174 0.2010 0.2173 18,900 +0.02(+8.11%)
Jan 18, 2022 0.2102 0.2210 0.2010 0.2010 11,000 -0.02(-7.33%)
Jan 14, 2022 0.2169 0 -0.00(-0.50%)
Jan 13, 2022 0.2121 0.2402 0.2121 0.2180 49,671 +0.03(+14.74%)
Jan 12, 2022 0.2035 0.2100 0.1900 0.1900 49,800 -0.03(-13.64%)
Jan 11, 2022 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+2.52%)
Jan 10, 2022 0.2146 0.2616 0.2146 0.2146 430 +0.00(+1.71%)
Jan 07, 2022 0.2150 0.2150 0.2110 0.2110 23,000 -0.01(-4.09%)
Jan 06, 2022 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-4.35%)
Jan 05, 2022 0.2383 0.2383 0.2200 0.2300 34,500 -0.03(-11.37%)
Jan 04, 2022 0.2600 0.2600 0.2595 0.2595 2,780 +0.01(+2.57%)
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%)
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.