|
 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 | | 2005-08-17 | 39,100 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2005-08-18 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2005-08-19 | 4,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2005-08-22 | 20,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-08-23 | 15,700 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-08-24 | 27,500 | 0.33 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-08-25 | 45,100 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2005-08-26 | 2,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-08-29 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-08-30 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2005-08-31 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-09-01 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-09-02 | 4,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2005-09-06 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-09-07 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-09-08 | 16,100 | 0.31 | 0.39 | 0.31 | 0.39 | 00:00:00 | | 2005-09-09 | 20,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-09-12 | 44,500 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2005-09-13 | 21,000 | 0.36 | 0.36 | 0.30 | 0.31 | 00:00:00 | | 2005-09-14 | 27,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-09-15 | 55,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-09-16 | 47,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-09-19 | 40,100 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-09-20 | 60,300 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-09-21 | 13,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-09-22 | 22,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-09-23 | 15,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-09-26 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2005-09-27 | 6,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-09-28 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2005-09-29 | 66,900 | 0.37 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2005-09-30 | 18,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-10-03 | 3,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-10-04 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-10-05 | 27,500 | 0.39 | 0.39 | 0.33 | 0.33 | 00:00:00 | | 2005-10-06 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-10-07 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-10-11 | 18,500 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2005-10-12 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-13 | 5,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-10-14 | 29,000 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-10-17 | 14,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-10-18 | 10,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2005-10-19 | 3,300 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-10-20 | 15,900 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-10-21 | 10,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-10-24 | 8,500 | 0.35 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-10-25 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2005-10-26 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2005-10-27 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-10-28 | 14,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-10-31 | 7,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-11-01 | 6,900 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-11-02 | 11,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2005-11-03 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-11-04 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-11-07 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-11-08 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2005-11-09 | 15,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-11-10 | 6,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-11-11 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2005-11-14 | 7,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-11-15 | 17,500 | 0.29 | 0.35 | 0.29 | 0.33 | 00:00:00 | | 2005-11-16 | 11,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2005-11-17 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2005-11-18 | 9,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-11-21 | 8,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-11-22 | 5,200 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-11-23 | 11,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-11-24 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2005-11-25 | 19,500 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-11-28 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-29 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-30 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-12-01 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-12-02 | 18,500 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-12-05 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-12-06 | 9,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-12-07 | 99,100 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-12-08 | 30,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-12-09 | 13,000 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2005-12-12 | 35,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2005-12-13 | 115,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-12-14 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-12-15 | 35,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-12-16 | 33,500 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-12-19 | 25,500 | 0.34 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2005-12-20 | 79,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-12-21 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2005-12-22 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-12-23 | 5,000 | 0.34 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2005-12-28 | 13,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-12-29 | 10,500 | 0.31 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2005-12-30 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-01-03 | 41,200 | 0.34 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2006-01-04 | 35,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-01-05 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-01-06 | 48,500 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2006-01-09 | 65,100 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-01-10 | 54,000 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-01-11 | 16,000 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2006-01-12 | 22,800 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-01-13 | 38,000 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-01-16 | 34,500 | 0.32 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2006-01-17 | 25,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-01-18 | 76,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-01-19 | 19,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-01-20 | 15,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-01-23 | 34,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-01-24 | 50,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-01-25 | 19,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-01-26 | 65,000 | 0.32 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2006-01-27 | 14,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-01-30 | 41,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-01-31 | 25,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-02-01 | 83,700 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2006-02-02 | 100,000 | 0.33 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2006-02-03 | 72,300 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-02-06 | 115,500 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-02-07 | 92,500 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2006-02-08 | 22,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
