|
 KING S BAY GOLD C - [Ticker: KBG.V] |     | | Last Trade | 0.04 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.04 | | High | 0.04 | Low | 0.04 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.10 x 0 - 0.10 x 0 | | Former Close | 0.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KBG.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-18 | 15,258 | 0.35 | 0.65 | 0.35 | 0.45 | 00:00:00 | | 2002-04-19 | 150 | 0.45 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2002-04-22 | 401 | 0.50 | 0.90 | 0.50 | 0.80 | 00:00:00 | | 2002-04-23 | 41,900 | 0.91 | 0.92 | 0.77 | 0.89 | 00:00:00 | | 2002-04-24 | 21,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2002-04-25 | 18,500 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2002-04-26 | 13,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2002-04-29 | 11,000 | 0.75 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2002-04-30 | 8,400 | 0.57 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2002-05-01 | 12,500 | 0.60 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2002-05-02 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2002-05-03 | 2,600 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2002-05-06 | 18,000 | 0.53 | 0.57 | 0.49 | 0.57 | 00:00:00 | | 2002-05-07 | 3,000 | 0.70 | 0.70 | 0.45 | 0.45 | 00:00:00 | | 2002-05-08 | 5,400 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2002-05-09 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-05-10 | 1,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-05-13 | 9,000 | 0.35 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2002-05-14 | 3,700 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2002-05-15 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-05-16 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-05-17 | 23,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2002-05-21 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2002-05-22 | 21,800 | 0.41 | 0.41 | 0.31 | 0.39 | 00:00:00 | | 2002-05-23 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2002-05-24 | 17,500 | 0.40 | 0.49 | 0.40 | 0.49 | 00:00:00 | | 2002-05-27 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-05-28 | 28,000 | 0.45 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2002-05-29 | 19,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2002-05-30 | 29,500 | 0.55 | 0.59 | 0.39 | 0.55 | 00:00:00 | | 2002-05-31 | 3,600 | 0.69 | 0.71 | 0.64 | 0.64 | 00:00:00 | | 2002-06-03 | 25,500 | 0.68 | 0.68 | 0.41 | 0.45 | 00:00:00 | | 2002-06-04 | 29,500 | 0.45 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2002-06-05 | 4,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-06-06 | 8,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-07 | 9,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-10 | 106,500 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2002-06-11 | 8,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-12 | 8,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2002-06-13 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2002-06-14 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-17 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-18 | 17,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-06-19 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2002-06-20 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-06-21 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2002-06-24 | 2,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-06-25 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2002-06-26 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2002-06-27 | 9,600 | 0.50 | 0.70 | 0.50 | 0.50 | 00:00:00 | | 2002-06-28 | 9,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-07-02 | 2,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-07-03 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2002-07-04 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2002-07-05 | 1,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-07-08 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-07-09 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2002-07-10 | 900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-07-11 | 3,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-07-12 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-07-15 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-16 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-17 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-18 | 600 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-07-19 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-22 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-23 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-24 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-25 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-07-26 | 4,500 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2002-07-29 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-07-30 | 1,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-31 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-08-01 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-08-02 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2002-08-06 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2002-08-07 | 18,500 | 0.53 | 0.53 | 0.46 | 0.46 | 00:00:00 | | 2002-08-08 | 28,100 | 0.50 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2002-08-09 | 14,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-08-12 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2002-08-13 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2002-08-14 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-08-15 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-08-16 | 10,500 | 0.40 | 0.49 | 0.40 | 0.49 | 00:00:00 | | 2002-08-19 | 4,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-08-20 | 6,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-08-21 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2002-08-22 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-08-23 | 7,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-08-26 | 12,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2002-08-27 | 7,200 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2002-08-28 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2002-08-29 | 3,700 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-08-30 | 7,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-09-03 | 12,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-09-04 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2002-09-05 | 9,800 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2002-09-06 | 22,000 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2002-09-09 | 89,700 | 0.50 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2002-09-10 | 41,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2002-09-11 | 20,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-09-12 | 31,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2002-09-13 | 37,000 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2002-09-16 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-09-17 | 17,600 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2002-09-18 | 11,300 | 0.60 | 0.68 | 0.50 | 0.68 | 00:00:00 | | 2002-09-19 | 10,200 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2002-09-20 | 2,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2002-09-23 | 14,300 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2002-09-24 | 21,700 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-09-25 | 21,200 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2002-09-26 | 51,800 | 0.75 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2002-09-27 | 71,600 | 0.95 | 0.95 | 0.81 | 0.85 | 00:00:00 | | 2002-09-30 | 25,000 | 0.80 | 0.89 | 0.80 | 0.87 | 00:00:00 | | 2002-10-01 | 2,500 | 0.81 | 0.87 | 0.81 | 0.87 | 00:00:00 | | 2002-10-02 | 3,100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2002-10-03 | 6,700 | 0.87 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2002-10-04 | 13,000 | 0.89 | 0.89 | 0.78 | 0.84 | 00:00:00 | | 2002-10-07 | 7,000 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2002-10-08 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-09 | 10,800 | 0.80 | 0.80 | 0.68 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
