|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-31 | 50,000 | 0.27 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2006-08-01 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-08-02 | 13,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-08-03 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-08-04 | 11,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-08-08 | 7,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-08-09 | 106,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-08-10 | 30,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-08-11 | 19,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-08-14 | 18,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-08-15 | 28,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-08-16 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2006-08-17 | 2,500 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-08-18 | 32,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2006-08-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-08-22 | 59,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2006-08-23 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-24 | 5,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-08-25 | 10,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2006-08-28 | 52,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-08-29 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2006-08-30 | 49,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-08-31 | 46,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-09-01 | 6,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-09-05 | 7,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-09-06 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-09-07 | 5,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-09-08 | 69,200 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-09-11 | 45,000 | 0.27 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2006-09-12 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-09-13 | 54,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-09-14 | 45,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-09-15 | 18,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-09-18 | 32,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-09-19 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2006-09-20 | 12,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2006-09-21 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-09-22 | 10,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-09-25 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-09-26 | 8,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-09-27 | 5,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2006-09-28 | 46,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-09-29 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-10-02 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-10-03 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2006-10-04 | 10,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2006-10-05 | 10,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-10-06 | 7,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-10-10 | 33,500 | 0.22 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2006-10-11 | 3,500 | 0.20 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2006-10-12 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-10-13 | 31,300 | 0.24 | 0.29 | 0.20 | 0.25 | 00:00:00 | | 2006-10-16 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-10-17 | 17,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-10-18 | 8,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-10-19 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-10-20 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-10-23 | 9,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-10-24 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2006-10-25 | 17,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2006-10-26 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-10-27 | 35,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-10-30 | 18,500 | 0.24 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2006-10-31 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-11-01 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-11-02 | 22,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-11-03 | 800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-11-06 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-11-07 | 152,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2006-11-08 | 49,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-11-09 | 31,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-11-10 | 52,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-11-13 | 85,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-11-14 | 103,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2006-11-15 | 27,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2006-11-16 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-11-17 | 20,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2006-11-20 | 39,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-11-21 | 235,000 | 0.18 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2006-11-22 | 10,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-11-23 | 43,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-11-24 | 46,000 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2006-11-27 | 11,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-11-28 | 43,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-11-29 | 24,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-11-30 | 55,000 | 0.21 | 0.25 | 0.20 | 0.24 | 00:00:00 | | 2006-12-01 | 392,500 | 0.24 | 0.30 | 0.24 | 0.29 | 00:00:00 | | 2006-12-04 | 923,300 | 0.30 | 0.36 | 0.29 | 0.33 | 00:00:00 | | 2006-12-05 | 601,700 | 0.32 | 0.38 | 0.29 | 0.35 | 00:00:00 | | 2006-12-06 | 197,900 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2006-12-07 | 34,500 | 0.35 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2006-12-08 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2006-12-11 | 8,675,800 | 0.78 | 0.80 | 0.62 | 0.72 | 00:00:00 | | 2006-12-12 | 8,321,900 | 0.75 | 0.77 | 0.65 | 0.66 | 00:00:00 | | 2006-12-13 | 2,841,000 | 0.69 | 0.69 | 0.58 | 0.61 | 00:00:00 | | 2006-12-14 | 1,084,400 | 0.61 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2006-12-15 | 669,400 | 0.60 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2006-12-18 | 369,300 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2006-12-19 | 1,027,800 | 0.63 | 0.68 | 0.62 | 0.67 | 00:00:00 | | 2006-12-20 | 411,300 | 0.66 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2006-12-21 | 560,600 | 0.65 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2006-12-22 | 391,900 | 0.61 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2006-12-27 | 450,100 | 0.65 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2006-12-28 | 237,600 | 0.61 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2006-12-29 | 461,000 | 0.58 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2007-01-02 | 809,700 | 0.50 | 0.54 | 0.47 | 0.52 | 00:00:00 | | 2007-01-03 | 358,300 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2007-01-04 | 363,600 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2007-01-05 | 281,300 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-01-08 | 670,000 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2007-01-09 | 324,900 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-01-10 | 251,500 | 0.51 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2007-01-11 | 82,200 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2007-01-12 | 240,900 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2007-01-15 | 345,000 | 0.46 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2007-01-16 | 187,500 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-01-17 | 265,600 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2007-01-18 | 288,200 | 0.52 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2007-01-19 | 83,500 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2007-01-22 | 51,500 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-01-23 | 84,500 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
