|
 King Pharmaceutic - [Ticker: KG] |     | | Last Trade | 0.24 | Last Trade Time | 2018-06-29 - 00:00:00 | | Variation | +0.01 (+1.04%) | Open | 0.24 | | High | 0.25 | Low | 0.23 | | Volume | 143,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.23 | 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 | | KG quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 8,684,700 | 14.11 | 14.11 | 14.05 | 14.05 | 00:00:00 | | 2010-12-23 | 969,400 | 14.07 | 14.10 | 14.05 | 14.07 | 00:00:00 | | 2010-12-27 | 1,967,400 | 14.07 | 14.11 | 14.07 | 14.10 | 00:00:00 | | 2010-12-28 | 3,909,300 | 14.10 | 14.11 | 14.08 | 14.09 | 00:00:00 | | 2010-12-29 | 1,101,600 | 14.09 | 14.11 | 14.07 | 14.07 | 00:00:00 | | 2010-12-30 | 3,122,200 | 14.08 | 14.12 | 14.08 | 14.08 | 00:00:00 | | 2010-12-31 | 4,101,500 | 14.08 | 14.09 | 14.05 | 14.05 | 00:00:00 | | 2011-01-03 | 3,464,900 | 14.07 | 14.10 | 14.07 | 14.09 | 00:00:00 | | 2011-01-04 | 11,103,300 | 14.08 | 14.10 | 14.08 | 14.09 | 00:00:00 | | 2011-01-05 | 6,032,000 | 14.09 | 14.11 | 14.06 | 14.06 | 00:00:00 | | 2011-01-06 | 8,140,900 | 14.08 | 14.11 | 14.08 | 14.10 | 00:00:00 | | 2011-01-07 | 3,580,400 | 14.11 | 14.12 | 14.10 | 14.10 | 00:00:00 | | 2011-01-10 | 4,119,500 | 14.11 | 14.15 | 14.10 | 14.14 | 00:00:00 | | 2011-01-11 | 2,325,500 | 14.14 | 14.16 | 14.13 | 14.16 | 00:00:00 | | 2011-01-12 | 1,607,400 | 14.15 | 14.17 | 14.14 | 14.14 | 00:00:00 | | 2011-01-13 | 1,127,700 | 14.14 | 14.16 | 14.14 | 14.15 | 00:00:00 | | 2011-01-14 | 3,158,900 | 14.16 | 14.17 | 14.15 | 14.17 | 00:00:00 | | 2011-01-18 | 2,428,200 | 14.16 | 14.17 | 14.15 | 14.16 | 00:00:00 | | 2011-01-19 | 2,211,900 | 14.17 | 14.17 | 14.16 | 14.17 | 00:00:00 | | 2011-01-20 | 3,770,400 | 14.17 | 14.17 | 14.11 | 14.12 | 00:00:00 | | 2011-01-21 | 3,418,700 | 14.22 | 14.22 | 14.20 | 14.20 | 00:00:00 | | 2011-01-24 | 735,900 | 14.22 | 14.23 | 14.22 | 14.23 | 00:00:00 | | 2011-01-25 | 1,139,500 | 14.22 | 14.23 | 14.22 | 14.22 | 00:00:00 | | 2011-01-26 | 1,147,300 | 14.22 | 14.23 | 14.22 | 14.23 | 00:00:00 | | 2011-01-27 | 3,713,200 | 14.23 | 14.24 | 14.19 | 14.20 | 00:00:00 | | 2011-01-28 | 2,301,500 | 14.23 | 14.24 | 14.21 | 14.22 | 00:00:00 | | 2011-01-31 | 700,000 | 14.23 | 14.24 | 14.22 | 14.24 | 00:00:00 | | 2011-02-01 | 2,626,800 | 14.23 | 14.26 | 14.23 | 14.25 | 00:00:00 | | 2011-02-02 | 450,500 | 14.23 | 14.25 | 14.23 | 14.23 | 00:00:00 | | 2011-02-03 | 656,300 | 14.24 | 14.24 | 14.22 | 14.23 | 00:00:00 | | 2011-02-04 | 264,500 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-07 | 461,300 | 14.23 | 14.24 | 14.23 | 14.24 | 00:00:00 | | 2011-02-08 | 418,000 | 14.24 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-09 | 408,600 | 14.23 | 14.24 | 14.22 | 14.23 | 00:00:00 | | 2011-02-10 | 229,500 | 14.23 | 14.24 | 14.23 | 14.24 | 00:00:00 | | 2011-02-11 | 94,800 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-14 | 478,700 | 14.23 | 14.24 | 14.22 | 14.22 | 00:00:00 | | 2011-02-15 | 126,200 | 14.23 | 14.23 | 14.22 | 14.23 | 00:00:00 | | 2011-02-16 | 332,800 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-17 | 251,100 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-18 | 117,100 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-22 | 144,300 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-23 | 157,500 | 14.23 | 14.24 | 14.23 | 14.23 | 00:00:00 | | 2011-02-24 | 303,500 | 14.23 | 14.25 | 14.23 | 14.24 | 00:00:00 | | 2011-02-25 | 132,000 | 14.24 | 14.25 | 14.24 | 14.24 | 00:00:00 | | 2011-02-28 | 366,900 | 14.25 | 14.25 | 14.24 | 14.24 | 00:00:00 | | 2011-03-01 | 700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-03-02 | 200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-03-03 | 10,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-03-04 | 11,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-03-08 | 2,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-03-09 | 16,700 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-03-10 | 11,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-03-11 | 800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-14 | 1,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-15 | 2,900 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2011-03-16 | 1,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-03-17 | 2,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-03-18 | 22,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-03-21 | 3,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-03-22 | 700 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-03-23 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-03-24 | 3,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-25 | 300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-28 | 2,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-03-29 | 1,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-30 | 2,700 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-03-31 | 3,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-04-01 | 2,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-04-04 | 200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-05 | 400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-06 | 2,900 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-04-07 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-08 | 700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-11 | 500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-12 | 3,400 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-04-13 | 300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-14 | 2,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-15 | 300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-18 | 100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-19 | 1,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-20 | 27,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-04-21 | 2,700 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2011-04-26 | 2,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-04-27 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-28 | 31,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-05-02 | 1,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-05-03 | 60,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-04 | 1,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-05-05 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-06 | 52,900 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-05-09 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-10 | 11,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-05-11 | 800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-12 | 3,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-13 | 1,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-16 | 400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-05-17 | 7,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-05-18 | 27,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-05-19 | 10,400 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-05-20 | 2,900 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2011-05-24 | 100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-25 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-26 | 3,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-05-27 | 10,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-05-30 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-31 | 100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-06-02 | 1,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-06 | 3,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-07 | 300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-08 | 10,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-06-09 | 8,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-06-10 | 800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-15 | 3,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-06-16 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-17 | 15,300 | 0.13 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2011-06-24 | 11,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-27 | 1,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-28 | 5,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-06-29 | 4,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-06-30 | 7,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
