|
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 | 2010-11-17 | 111,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2010-11-18 | 51,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-11-19 | 2,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-11-22 | 580,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-11-23 | 213,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2010-11-24 | 116,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-11-25 | 130,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-11-26 | 400,100 | 0.07 | 0.08 | 0.06 | 0.06 | 00:00:00 | 2010-11-29 | 170,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-11-30 | 682,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-12-01 | 721,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-12-02 | 362,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-12-03 | 95,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-12-06 | 122,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-12-07 | 796,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-12-08 | 284,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-12-09 | 66,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-12-10 | 159,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-12-13 | 441,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-12-14 | 1,336,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2010-12-15 | 260,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-12-16 | 660,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2010-12-17 | 4,533,500 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2010-12-20 | 1,320,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2010-12-21 | 658,800 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2010-12-22 | 772,300 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2010-12-23 | 594,400 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-12-24 | 144,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-12-29 | 529,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-12-30 | 220,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-12-31 | 208,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2011-01-04 | 327,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2011-01-05 | 244,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2011-01-06 | 293,600 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2011-01-07 | 80,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2011-01-10 | 188,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2011-01-11 | 563,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2011-01-12 | 117,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2011-01-13 | 189,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2011-01-14 | 292,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2011-01-17 | 113,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2011-01-18 | 1,569,700 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2011-01-19 | 374,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2011-01-20 | 288,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2011-01-21 | 126,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2011-01-24 | 67,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2011-01-25 | 108,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-01-26 | 328,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2011-01-27 | 1,067,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-01-28 | 113,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-01-31 | 43,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-02-01 | 100,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-02-02 | 1,090,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-02-03 | 728,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-02-04 | 197,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-07 | 160,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-02-08 | 434,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2011-02-09 | 73,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-02-10 | 366,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-11 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-14 | 71,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-02-15 | 256,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2011-02-16 | 4,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-02-17 | 67,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-18 | 165,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-22 | 109,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2011-02-23 | 54,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-24 | 165,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-25 | 252,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-02-28 | 126,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-03-01 | 224,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-03-02 | 61,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-03-03 | 90,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-03-04 | 32,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-03-07 | 147,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-03-08 | 19,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-03-09 | 112,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-03-10 | 172,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-03-11 | 2,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-14 | 86,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-03-15 | 50,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-16 | 64,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-17 | 70,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-03-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-21 | 61,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-22 | 19,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-23 | 19,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-03-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-25 | 83,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-28 | 45,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-29 | 10,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-30 | 31,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-03-31 | 8,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-04-01 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-04 | 76,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-04-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-06 | 78,200 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-04-07 | 262,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-04-08 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-11 | 44,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-12 | 145,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-04-13 | 236,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-04-14 | 51,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-04-15 | 204,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-04-18 | 103,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-04-19 | 35,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-04-20 | 36,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-04-21 | 390,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-04-25 | 150,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-04-26 | 340,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2011-04-27 | 38,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-04-28 | 278,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2011-04-29 | 375,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-05-02 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-05-03 | 1,100,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-05-04 | 114,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-05-05 | 55,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-05-06 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-05-09 | 104,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-05-10 | 431,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-05-11 | 65,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|