|
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 2024-05-20 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-02 | 63,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-12-03 | 66,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-12-04 | 51,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-12-07 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-12-08 | 86,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-12-09 | 10,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-12-10 | 59,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-12-11 | 1,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-12-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-12-15 | 107,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-12-16 | 49,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-12-17 | 29,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-12-18 | 49,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-12-21 | 56,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-12-22 | 14,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-12-23 | 21,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-12-24 | 18,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-12-29 | 63,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-12-30 | 25,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-12-31 | 20,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-01-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-01-05 | 79,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-01-06 | 6,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-07 | 42,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-08 | 100,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-01-11 | 105,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-01-12 | 141,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-01-13 | 4,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-01-14 | 85,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-01-15 | 127,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-01-18 | 37,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-01-19 | 57,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-01-20 | 151,200 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2010-01-21 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-22 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-25 | 104,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-26 | 72,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-27 | 149,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-01-28 | 61,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-01-29 | 88,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-01 | 100,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2010-02-02 | 168,200 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2010-02-03 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-04 | 54,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-05 | 72,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-08 | 42,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2010-02-09 | 75,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-02-10 | 6,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-02-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-02-12 | 54,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-16 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-18 | 22,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-22 | 67,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-02-23 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-24 | 9,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-02-26 | 3,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-03-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-03-02 | 11,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-03-03 | 45,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-03-04 | 32,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-05 | 56,300 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2010-03-08 | 88,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-03-09 | 124,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2010-03-10 | 49,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-11 | 100,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2010-03-12 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-15 | 23,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-16 | 255,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-03-17 | 418,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2010-03-18 | 144,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2010-03-19 | 109,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-03-22 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-23 | 247,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-03-24 | 23,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-25 | 4,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-26 | 238,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-03-29 | 115,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-30 | 130,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-03-31 | 533,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-04-01 | 202,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-05 | 106,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-06 | 110,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-07 | 117,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2010-04-08 | 30,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-04-09 | 52,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2010-04-12 | 132,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2010-04-13 | 163,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2010-04-14 | 182,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-15 | 75,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-04-16 | 140,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-04-19 | 106,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-20 | 36,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-21 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-04-22 | 696,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-04-23 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-04-26 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-04-27 | 58,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-04-28 | 6,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-04-29 | 4,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-04-30 | 129,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-05-03 | 376,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-05-04 | 5,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-05-05 | 4,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-05-06 | 207,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-05-07 | 105,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-05-10 | 454,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2010-05-11 | 926,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2010-05-12 | 21,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-13 | 91,800 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2010-05-14 | 65,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-18 | 10,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-19 | 43,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2010-05-20 | 38,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-21 | 25,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-25 | 72,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-26 | 115,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-05-27 | 2,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|