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 (%)
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%)
Aug 03, 2021 0.4299 0.4299 0.4299 0.4299 5,000 -0.01(-1.51%)
Jul 30, 2021 0.4365 0.4365 0.4365 0 +0.00(+1.09%)
Jul 28, 2021 0.4318 0.4318 0.4318 0 -0.01(-2.09%)
Jul 27, 2021 0.4410 0.4410 0.4410 0.4410 2,500 +0.07(+19.00%)
Jul 26, 2021 0.3700 0.3706 0.3700 0.3706 92,500 +0.02(+5.89%)
Jul 23, 2021 0.3329 0.3500 0.3329 0.3500 45,000 -0.01(-2.78%)
Jul 21, 2021 0.3600 0.3600 0.3600 0 +0.02(+5.26%)
Jul 20, 2021 0.3600 0.3600 0.3385 0.3420 7,900 -0.01(-4.09%)
Jul 19, 2021 0.3500 0.3566 0.3500 0.3566 40,000 -0.01(-2.57%)
Jul 16, 2021 0.3733 0.3733 0.3660 0.3660 43,800 -0.02(-6.30%)
Jul 15, 2021 0.3906 0.3906 0.3906 0.3906 1,300 -0.01(-2.96%)
Jul 14, 2021 0.4100 0.4100 0.3740 0.4025 20,100 -0.03(-6.37%)
Jul 13, 2021 0.4079 0.4299 0.4079 0.4299 87,855 +0.02(+5.08%)
Jul 12, 2021 0.3900 0.4200 0.3900 0.4091 179,900 +0.03(+8.37%)
Jul 09, 2021 0.3484 0.3900 0.3367 0.3775 45,802 +0.03(+8.66%)
Jul 08, 2021 0.3664 0.3664 0.3471 0.3474 6,100 -0.02(-5.65%)
Jul 07, 2021 0.3682 0.3682 0.3682 0.3682 1,025 -0.01(-3.41%)
Jul 06, 2021 0.3835 0.3835 0.3772 0.3812 20,875 -0.00(-0.16%)
Jul 02, 2021 0.3796 0.3818 0.3796 0.3818 13,000 +0.01(+3.19%)
Jul 01, 2021 0.3700 0.3700 0.3700 0.3700 7,100 -0.01(-2.63%)
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%)
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.