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 -0.0100 (-5.88%)
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 (%)
Mar 31, 2022 0.1982 0 +0.03(+16.59%)
Mar 28, 2022 0.1700 0 +0.00(+0.00%)
Mar 25, 2022 0.1729 0.1729 0.1700 0.1700 15,000 +0.01(+3.03%)
Mar 24, 2022 0.1678 0.1691 0.1650 0.1650 67,000 +0.00(+0.67%)
Mar 23, 2022 0.1639 0.1639 0.1639 0.1639 11,500 -0.00(-1.80%)
Mar 22, 2022 0.1480 0.1669 0.1480 0.1669 13,103 +0.01(+4.31%)
Mar 21, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.19%)
Mar 18, 2022 0.1610 0.1610 0.1597 0.1597 4,000 -0.00(-0.75%)
Mar 17, 2022 0.1484 0.1609 0.1484 0.1609 20,400 +0.01(+5.03%)
Mar 16, 2022 0.1502 0.1560 0.1460 0.1532 21,700 -0.00(-1.16%)
Mar 15, 2022 0.1536 0.1550 0.1536 0.1550 19,500 -0.00(-3.00%)
Mar 14, 2022 0.1844 0.1844 0.1598 0.1598 6,951 -0.00(-0.25%)
Mar 11, 2022 0.1650 0.1870 0.1600 0.1602 47,000 -0.01(-4.64%)
Mar 10, 2022 0.1700 0.1700 0.1680 0.1680 47,800 -0.00(-1.18%)
Mar 09, 2022 0.1655 0.1700 0.1655 0.1700 1,216 +0.00(+0.00%)
Mar 08, 2022 0.1706 0.1790 0.1685 0.1700 22,550 +0.00(+2.41%)
Mar 07, 2022 0.1700 0.1790 0.1660 0.1660 54,877 -0.01(-3.32%)
Mar 04, 2022 0.1750 0.1756 0.1700 0.1717 78,095 -0.00(-1.89%)
Mar 03, 2022 0.1930 0.1930 0.1700 0.1750 12,510 -0.02(-7.89%)
Mar 02, 2022 0.1878 0.2197 0.1824 0.1900 50,817 +0.00(+0.80%)
Mar 01, 2022 0.1850 0.1902 0.1800 0.1885 35,000 +0.00(+0.59%)
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%)
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.