|
 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 | | 2005-02-24 | 154,300 | 0.54 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2005-02-25 | 37,500 | 0.50 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2005-02-28 | 96,500 | 0.51 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2005-03-01 | 35,000 | 0.50 | 0.50 | 0.40 | 0.49 | 00:00:00 | | 2005-03-02 | 61,800 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-03-03 | 5,500 | 0.46 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2005-03-04 | 36,000 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2005-03-07 | 202,900 | 0.51 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2005-03-08 | 77,600 | 0.56 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2005-03-09 | 40,400 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2005-03-10 | 65,300 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2005-03-11 | 36,400 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2005-03-14 | 35,500 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2005-03-15 | 49,100 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2005-03-16 | 55,200 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-03-17 | 29,700 | 0.47 | 0.47 | 0.41 | 0.41 | 00:00:00 | | 2005-03-18 | 67,500 | 0.42 | 0.49 | 0.41 | 0.49 | 00:00:00 | | 2005-03-21 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-03-22 | 4,900 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-03-23 | 19,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2005-03-24 | 9,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-03-28 | 87,200 | 0.45 | 0.52 | 0.45 | 0.48 | 00:00:00 | | 2005-03-29 | 31,000 | 0.46 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2005-03-30 | 33,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-03-31 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2005-04-01 | 22,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-04-04 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-04-05 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-04-06 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-04-07 | 5,000 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2005-04-08 | 26,000 | 0.47 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-04-11 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-04-12 | 4,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-04-13 | 9,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-04-14 | 38,900 | 0.44 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2005-04-15 | 21,300 | 0.41 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2005-04-18 | 16,100 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2005-04-19 | 8,600 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2005-04-20 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-04-21 | 10,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-04-22 | 6,500 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-04-25 | 36,700 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-04-26 | 67,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-04-27 | 10,000 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2005-04-28 | 7,000 | 0.38 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2005-04-29 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2005-05-02 | 33,000 | 0.37 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2005-05-03 | 4,000 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2005-05-04 | 36,500 | 0.36 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2005-05-05 | 14,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-05-06 | 10,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-05-09 | 11,500 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-05-10 | 11,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-05-11 | 1,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-05-12 | 10,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-05-13 | 9,500 | 0.39 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2005-05-16 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-05-17 | 9,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-05-18 | 16,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-05-19 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-05-20 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-24 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-05-25 | 29,800 | 0.36 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2005-05-26 | 47,100 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-05-27 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-05-30 | 41,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-05-31 | 14,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-06-01 | 17,000 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2005-06-02 | 6,800 | 0.45 | 0.45 | 0.36 | 0.45 | 00:00:00 | | 2005-06-03 | 22,000 | 0.38 | 0.45 | 0.37 | 0.44 | 00:00:00 | | 2005-06-06 | 54,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-06-07 | 6,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-06-08 | 11,500 | 0.38 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2005-06-09 | 4,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-06-10 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2005-06-13 | 5,400 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-06-14 | 15,900 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-06-15 | 22,000 | 0.39 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2005-06-16 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-06-17 | 10,500 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-06-20 | 13,500 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2005-06-21 | 4,000 | 0.36 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2005-06-22 | 6,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-06-23 | 37,500 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-06-24 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-27 | 32,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2005-06-28 | 30,000 | 0.45 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2005-06-29 | 46,200 | 0.45 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2005-06-30 | 19,000 | 0.49 | 0.49 | 0.43 | 0.48 | 00:00:00 | | 2005-07-04 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-07-05 | 2,500 | 0.39 | 0.48 | 0.39 | 0.48 | 00:00:00 | | 2005-07-06 | 14,500 | 0.47 | 0.47 | 0.39 | 0.39 | 00:00:00 | | 2005-07-07 | 6,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-07-08 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-07-11 | 5,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-07-12 | 11,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2005-07-13 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-07-14 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2005-07-15 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-07-18 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-19 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-20 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2005-07-21 | 19,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-07-22 | 3,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-07-25 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2005-07-26 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2005-07-27 | 20,500 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-07-28 | 7,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-07-29 | 1,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-08-02 | 7,500 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2005-08-03 | 8,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-08-04 | 7,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-08-05 | 14,000 | 0.37 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2005-08-08 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-08-09 | 17,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-08-10 | 7,500 | 0.32 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2005-08-11 | 6,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-08-12 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-08-15 | 9,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-08-16 | 11,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-08-17 | 39,100 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
