|
 CONTINENTAL MINER - [Ticker: KMKCF.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | KMKCF.OB quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-11 | 17,700 | 1.65 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2007-07-12 | 21,800 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2007-07-13 | 22,100 | 1.61 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2007-07-16 | 8,000 | 1.59 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2007-07-17 | 16,500 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2007-07-18 | 6,300 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2007-07-19 | 23,500 | 1.65 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2007-07-20 | 16,600 | 1.62 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2007-07-23 | 15,900 | 1.60 | 1.67 | 1.60 | 1.65 | 00:00:00 | | 2007-07-24 | 66,500 | 1.63 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2007-07-25 | 36,100 | 1.68 | 1.68 | 1.59 | 1.68 | 00:00:00 | | 2007-07-26 | 19,100 | 1.67 | 1.67 | 1.58 | 1.59 | 00:00:00 | | 2007-07-27 | 7,700 | 1.60 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2007-07-30 | 10,800 | 1.60 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2007-07-31 | 48,100 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2007-08-01 | 43,100 | 1.60 | 1.66 | 1.59 | 1.59 | 00:00:00 | | 2007-08-02 | 49,000 | 1.61 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2007-08-03 | 24,900 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2007-08-06 | 55,100 | 1.62 | 1.62 | 1.51 | 1.53 | 00:00:00 | | 2007-08-07 | 241,800 | 1.53 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2007-08-08 | 84,700 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | | 2007-08-09 | 241,500 | 1.52 | 1.53 | 1.47 | 1.48 | 00:00:00 | | 2007-08-10 | 198,900 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2007-08-13 | 194,300 | 1.36 | 1.50 | 1.36 | 1.50 | 00:00:00 | | 2007-08-14 | 185,700 | 1.48 | 1.52 | 1.40 | 1.42 | 00:00:00 | | 2007-08-15 | 211,600 | 1.38 | 1.41 | 1.30 | 1.33 | 00:00:00 | | 2007-08-16 | 309,700 | 1.30 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2007-08-17 | 82,800 | 1.29 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2007-08-20 | 69,800 | 1.34 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2007-08-21 | 37,000 | 1.34 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2007-08-22 | 21,000 | 1.31 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2007-08-23 | 18,600 | 1.38 | 1.38 | 1.30 | 1.32 | 00:00:00 | | 2007-08-24 | 26,900 | 1.32 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2007-08-27 | 61,800 | 1.30 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2007-08-28 | 15,500 | 1.32 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2007-08-29 | 55,100 | 1.33 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2007-08-30 | 8,800 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2007-08-31 | 6,900 | 1.31 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2007-09-04 | 22,300 | 1.32 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2007-09-05 | 25,800 | 1.34 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2007-09-06 | 30,100 | 1.34 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2007-09-07 | 7,900 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2007-09-10 | 39,000 | 1.32 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2007-09-11 | 35,400 | 1.37 | 1.54 | 1.34 | 1.52 | 00:00:00 | | 2007-09-12 | 22,200 | 1.52 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2007-09-13 | 20,300 | 1.47 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2007-09-14 | 12,100 | 1.42 | 1.49 | 1.42 | 1.46 | 00:00:00 | | 2007-09-17 | 2,200 | 1.44 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2007-09-18 | 32,600 | 1.45 | 1.50 | 1.39 | 1.50 | 00:00:00 | | 2007-09-19 | 10,300 | 1.49 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2007-09-20 | 20,000 | 1.51 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2007-09-21 | 36,600 | 1.53 | 1.54 | 1.47 | 1.54 | 00:00:00 | | 2007-09-24 | 44,000 | 1.55 | 1.57 | 1.53 | 1.56 | 00:00:00 | | 2007-09-25 | 43,500 | 1.61 | 1.61 | 1.53 | 1.55 | 00:00:00 | | 2007-09-26 | 20,300 | 1.54 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2007-09-27 | 66,500 | 1.60 | 1.62 | 1.54 | 1.57 | 00:00:00 | | 2007-09-28 | 33,300 | 1.60 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2007-10-01 | 78,200 | 1.58 | 1.66 | 1.58 | 1.64 | 00:00:00 | | 2007-10-02 | 24,200 | 1.65 | 1.65 | 1.56 | 1.62 | 00:00:00 | | 2007-10-03 | 11,000 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2007-10-04 | 11,700 | 1.58 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2007-10-05 | 41,200 | 1.60 | 1.66 | 1.60 | 1.65 | 00:00:00 | | 2007-10-08 | 46,100 | 1.66 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2007-10-09 | 45,500 | 1.63 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2007-10-10 | 15,300 | 1.66 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2007-10-11 | 42,900 | 1.64 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2007-10-12 | 16,400 | 1.62 | 1.68 | 1.62 | 1.65 | 00:00:00 | | 2007-10-15 | 45,900 | 1.74 | 1.75 | 1.64 | 1.64 | 00:00:00 | | 2007-10-16 | 22,800 | 1.65 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2007-10-17 | 15,800 | 1.60 | 1.60 | 1.52 | 1.54 | 00:00:00 | | 2007-10-18 | 46,600 | 1.54 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2007-10-19 | 135,100 | 1.52 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2007-10-22 | 21,100 | 1.50 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2007-10-23 | 14,200 | 1.46 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2007-10-24 | 76,200 | 1.50 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2007-10-25 | 34,100 | 1.45 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2007-10-26 | 32,300 | 1.46 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2007-10-29 | 156,400 | 1.42 | 1.48 | 1.33 | 1.48 | 00:00:00 | | 2007-10-30 | 37,900 | 1.45 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2007-10-31 | 21,300 | 1.45 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2007-11-01 | 26,000 | 1.40 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2007-11-02 | 66,500 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2007-11-05 | 97,500 | 1.41 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2007-11-06 | 73,300 | 1.40 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2007-11-07 | 226,400 | 1.42 | 1.57 | 1.42 | 1.57 | 00:00:00 | | 2007-11-08 | 202,800 | 1.54 | 1.56 | 1.48 | 1.50 | 00:00:00 | | 2007-11-09 | 63,100 | 1.48 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2007-11-12 | 44,300 | 1.50 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2007-11-13 | 39,400 | 1.48 | 1.52 | 1.45 | 1.48 | 00:00:00 | | 2007-11-14 | 38,200 | 1.48 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2007-11-15 | 41,500 | 1.53 | 1.53 | 1.46 | 1.46 | 00:00:00 | | 2007-11-16 | 28,200 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2007-11-19 | 60,400 | 1.52 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2007-11-20 | 140,900 | 1.54 | 1.64 | 1.53 | 1.64 | 00:00:00 | | 2007-11-21 | 187,800 | 1.70 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2007-11-23 | 58,500 | 1.70 | 1.79 | 1.70 | 1.77 | 00:00:00 | | 2007-11-26 | 91,300 | 1.77 | 1.82 | 1.68 | 1.79 | 00:00:00 | | 2007-11-27 | 41,100 | 1.75 | 1.75 | 1.59 | 1.64 | 00:00:00 | | 2007-11-28 | 32,500 | 1.67 | 1.67 | 1.59 | 1.65 | 00:00:00 | | 2007-11-29 | 33,400 | 1.65 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2007-11-30 | 27,100 | 1.68 | 1.71 | 1.65 | 1.68 | 00:00:00 | | 2007-12-03 | 31,000 | 1.68 | 1.69 | 1.56 | 1.65 | 00:00:00 | | 2007-12-04 | 56,300 | 1.60 | 1.60 | 1.48 | 1.54 | 00:00:00 | | 2007-12-05 | 25,400 | 1.48 | 1.62 | 1.48 | 1.57 | 00:00:00 | | 2007-12-06 | 9,800 | 1.57 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2007-12-07 | 10,200 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2007-12-10 | 16,000 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2007-12-11 | 10,000 | 1.64 | 1.64 | 1.58 | 1.62 | 00:00:00 | | 2007-12-12 | 43,200 | 1.64 | 1.75 | 1.64 | 1.75 | 00:00:00 | | 2007-12-13 | 41,500 | 1.75 | 1.77 | 1.66 | 1.66 | 00:00:00 | | 2007-12-14 | 36,000 | 1.71 | 1.71 | 1.60 | 1.66 | 00:00:00 | | 2007-12-17 | 91,900 | 1.66 | 1.69 | 1.46 | 1.48 | 00:00:00 | | 2007-12-18 | 23,700 | 1.50 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2007-12-19 | 23,000 | 1.54 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2007-12-20 | 20,900 | 1.54 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2007-12-21 | 41,400 | 1.51 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2007-12-24 | 12,900 | 1.58 | 1.65 | 1.58 | 1.62 | 00:00:00 | | 2007-12-26 | 37,300 | 1.63 | 1.63 | 1.47 | 1.55 | 00:00:00 | | 2007-12-27 | 128,500 | 1.59 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2007-12-28 | 43,900 | 1.55 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2007-12-31 | 87,100 | 1.55 | 1.62 | 1.55 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
