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

Kingfisher Metals Corp (OP: KGFMF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 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 (%)
May 31, 2022 0.2106 0 +0.00(+0.00%)
May 27, 2022 0.2000 0.2106 0.2000 0.2106 17,500 +0.01(+5.30%)
May 26, 2022 0.2113 0.2113 0.2000 0.2000 15,275 -0.01(-3.98%)
May 24, 2022 0.2083 0 -0.02(-10.60%)
May 23, 2022 0.2000 0.2330 0.1950 0.2330 66,643 +0.03(+17.26%)
May 20, 2022 0.1987 0.1987 0.1987 0.1987 572 +0.03(+16.95%)
May 19, 2022 0.1792 0.1792 0.1699 0.1699 2,700 -0.01(-4.28%)
May 18, 2022 0.1775 0.1775 0.1745 0.1775 3,800 +0.01(+3.20%)
May 17, 2022 0.1900 0.1900 0.1720 0.1720 11,900 -0.01(-7.48%)
May 16, 2022 0.1700 0.1885 0.1697 0.1859 44,178 +0.02(+9.55%)
May 13, 2022 0.1155 0.1697 0.1155 0.1697 2,640 +0.03(+21.21%)
May 12, 2022 0.1400 0.1400 0.1400 0.1400 21,000 -0.01(-4.57%)
May 11, 2022 0.1500 0.1500 0.1467 0.1467 1,056 +0.00(+1.88%)
May 10, 2022 0.0981 0.1440 0.0981 0.1440 185,686 +0.03(+26.09%)
May 09, 2022 0.1300 0.1300 0.1142 0.1142 5,000 -0.02(-13.48%)
May 06, 2022 0.1360 0.1360 0.1320 0.1320 10,500 -0.01(-7.04%)
May 05, 2022 0.1360 0.1460 0.1360 0.1420 118,500 -0.02(-12.13%)
May 04, 2022 0.1616 0.1616 0.1616 0.1616 3,500 -0.00(-1.16%)
May 03, 2022 0.1513 0.1635 0.1513 0.1635 2,600 +0.01(+7.78%)
May 02, 2022 0.1560 0.1560 0.1474 0.1517 7,000 -0.00(-2.44%)
Apr 29, 2022 0.1555 0.1555 0.1555 0.1555 47,500 -0.00(-2.20%)
Apr 27, 2022 0.1590 0 +0.01(+4.61%)
Apr 26, 2022 0.1548 0.1548 0.1520 0.1520 5,600 -0.00(-2.00%)
Apr 25, 2022 0.1550 0.1647 0.1500 0.1551 24,200 -0.00(-3.06%)
Apr 22, 2022 0.1600 0.1658 0.1600 0.1600 8,031 -0.01(-4.13%)
Apr 21, 2022 0.1669 0.1691 0.1669 0.1669 6,300 -0.01(-5.71%)
Apr 20, 2022 0.1700 0.1770 0.1680 0.1770 42,350 +0.02(+10.62%)
Apr 19, 2022 0.1651 0.1842 0.1600 0.1600 37,088 +0.00(+1.72%)
Apr 18, 2022 0.1578 0.1578 0.1550 0.1573 14,500 -0.00(-1.44%)
Apr 14, 2022 0.1591 0.1596 0.1580 0.1596 14,100 -0.03(-17.00%)
Apr 13, 2022 0.1923 0.1923 0.1923 0.1923 2,650 +0.03(+21.10%)
Apr 11, 2022 0.1588 0 -0.00(-0.75%)
Apr 08, 2022 0.1600 0.1630 0.1600 0.1600 10,000 +0.01(+8.84%)
Apr 07, 2022 0.1537 0.1679 0.1470 0.1470 90,717 -0.03(-18.33%)
Apr 05, 2022 0.1800 0 +0.00(+1.12%)
Apr 04, 2022 0.1878 0.1961 0.1780 0.1780 13,800 -0.02(-10.19%)
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%)
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.