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 (%)
Jun 30, 2021 0.3762 0.3800 0.3762 0.3800 1,300 +0.01(+2.37%)
Jun 29, 2021 0.3591 0.3712 0.3591 0.3712 1,500 -0.01(-2.55%)
Jun 28, 2021 0.3800 0.3809 0.3800 0.3809 10,000 -0.01(-2.41%)
Jun 25, 2021 0.3931 0.3931 0.3903 0.3903 41,100 +0.01(+2.85%)
Jun 24, 2021 0.3699 0.3795 0.3574 0.3795 49,800 +0.01(+1.52%)
Jun 23, 2021 0.3948 0.4000 0.3738 0.3738 22,725 -0.02(-5.73%)
Jun 22, 2021 0.3985 0.3985 0.3965 0.3965 2,750 -0.01(-3.17%)
Jun 21, 2021 0.4100 0.4123 0.4095 0.4095 2,585 +0.00(+0.81%)
Jun 18, 2021 0.4263 0.4263 0.4062 0.4062 9,479 +0.01(+2.14%)
Jun 17, 2021 0.4059 0.4200 0.3936 0.3977 12,400 -0.04(-9.61%)
Jun 16, 2021 0.4391 0.4412 0.4391 0.4400 6,700 +0.00(+0.34%)
Jun 15, 2021 0.4385 0.4385 0.4385 0.4385 100 +0.01(+1.98%)
Jun 14, 2021 0.4360 0.4360 0.3995 0.4300 10,350 -0.01(-1.38%)
Jun 11, 2021 0.4124 0.4360 0.4124 0.4360 12,630 -0.02(-5.22%)
Jun 10, 2021 0.4170 0.4600 0.4058 0.4600 45,150 +0.05(+12.20%)
Jun 08, 2021 0.4100 0.4100 0.4100 0 +0.02(+5.37%)
Jun 07, 2021 0.4142 0.4142 0.3891 0.3891 32,881 -0.03(-6.24%)
Jun 04, 2021 0.4128 0.4150 0.4097 0.4150 74,220 +0.00(+0.53%)
Jun 03, 2021 0.4086 0.4215 0.3963 0.4128 49,250 -0.00(-0.63%)
Jun 02, 2021 0.4059 0.4230 0.3990 0.4154 35,153 +0.02(+4.11%)
Jun 01, 2021 0.3983 0.3990 0.3980 0.3990 27,170 +0.00(+0.38%)
May 28, 2021 0.4100 0.4100 0.3975 0.3975 1,600 -0.01(-2.62%)
May 27, 2021 0.5000 0.5000 0.4061 0.4082 5,950 -0.02(-4.40%)
May 26, 2021 0.4132 0.4270 0.4132 0.4270 252,500 +0.04(+9.71%)
May 25, 2021 0.3892 0.3892 0.3892 0.3892 8,368 -0.00(-0.21%)
May 24, 2021 0.4050 0.4050 0.3822 0.3900 103,000 -0.01(-2.06%)
May 21, 2021 0.3980 0.4148 0.3810 0.3982 58,660 +0.00(+1.07%)
May 20, 2021 0.4000 0.4000 0.3939 0.3940 3,150 +0.01(+2.39%)
May 19, 2021 0.4085 0.4085 0.3848 0.3848 2,300 -0.03(-6.19%)
May 18, 2021 0.4147 0.4200 0.4063 0.4102 7,491 -0.01(-1.77%)
May 17, 2021 0.4134 0.4176 0.4134 0.4176 10,500 +0.01(+2.00%)
May 14, 2021 0.4184 0.4184 0.3961 0.4094 9,680 +0.01(+2.35%)
May 13, 2021 0.4077 0.4159 0.4000 0.4000 36,210 -0.03(-6.98%)
May 12, 2021 0.4345 0.4500 0.4300 0.4300 75,815 -0.01(-1.92%)
May 11, 2021 0.4220 0.4384 0.4100 0.4384 57,300 +0.02(+3.89%)
May 10, 2021 0.4000 0.4220 0.4000 0.4220 26,000 -0.01(-1.86%)
May 07, 2021 0.4267 0.4300 0.4267 0.4300 48,500 +0.01(+2.38%)
May 06, 2021 0.4200 0.4483 0.4200 0.4200 72,500 -0.01(-1.78%)
May 05, 2021 0.4200 0.4350 0.4200 0.4276 45,500 +0.04(+9.70%)
May 04, 2021 0.4400 0.4512 0.3898 0.3898 28,250 -0.05(-10.74%)
May 03, 2021 0.4367 0.4367 0.4367 0.4367 2,130 -0.02(-5.02%)
Apr 30, 2021 0.4400 0.4598 0.4400 0.4598 23,400 +0.02(+4.62%)
Apr 29, 2021 0.4400 0.4400 0.4315 0.4395 31,175 +0.03(+7.20%)
Apr 28, 2021 0.4164 0.4248 0.4100 0.4100 29,400 -0.02(-4.03%)
Apr 27, 2021 0.4291 0.4450 0.4241 0.4272 47,820 -0.01(-2.91%)
Apr 26, 2021 0.4280 0.4500 0.4214 0.4400 29,486 +0.01(+2.88%)
Apr 23, 2021 0.4363 0.4500 0.4277 0.4277 22,300 +0.02(+5.01%)
Apr 20, 2021 0.4073 0.4073 0.4073 0 -0.03(-7.73%)
Apr 19, 2021 0.4400 0.4414 0.4200 0.4414 12,136 -0.03(-6.09%)
Apr 16, 2021 0.4449 0.4700 0.4449 0.4700 21,100 +0.01(+3.30%)
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.