|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-31 | 87,100 | 1.55 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2008-01-02 | 20,000 | 1.58 | 1.67 | 1.58 | 1.62 | 00:00:00 | | 2008-01-03 | 50,400 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2008-01-04 | 27,600 | 1.71 | 1.71 | 1.62 | 1.63 | 00:00:00 | | 2008-01-07 | 37,600 | 1.66 | 1.66 | 1.59 | 1.63 | 00:00:00 | | 2008-01-08 | 23,000 | 1.66 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2008-01-09 | 41,900 | 1.63 | 1.66 | 1.57 | 1.58 | 00:00:00 | | 2008-01-10 | 8,400 | 1.59 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2008-01-11 | 19,700 | 1.59 | 1.67 | 1.56 | 1.64 | 00:00:00 | | 2008-01-14 | 8,200 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2008-01-15 | 112,800 | 1.68 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2008-01-16 | 127,300 | 1.65 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2008-01-17 | 18,500 | 1.64 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2008-01-18 | 34,000 | 1.60 | 1.60 | 1.52 | 1.53 | 00:00:00 | | 2008-01-22 | 80,000 | 1.44 | 1.51 | 1.40 | 1.48 | 00:00:00 | | 2008-01-23 | 94,200 | 1.45 | 1.48 | 1.36 | 1.37 | 00:00:00 | | 2008-01-24 | 72,100 | 1.44 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2008-01-25 | 38,400 | 1.41 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2008-01-28 | 54,100 | 1.43 | 1.48 | 1.39 | 1.39 | 00:00:00 | | 2008-01-29 | 122,200 | 1.40 | 1.42 | 1.37 | 1.38 | 00:00:00 | | 2008-01-30 | 44,900 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2008-01-31 | 56,100 | 1.39 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2008-02-01 | 42,000 | 1.48 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2008-02-04 | 18,600 | 1.52 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2008-02-05 | 16,700 | 1.48 | 1.48 | 1.39 | 1.41 | 00:00:00 | | 2008-02-06 | 19,400 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2008-02-07 | 23,400 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2008-02-08 | 16,000 | 1.38 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2008-02-11 | 101,400 | 1.41 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2008-02-12 | 82,700 | 1.35 | 1.41 | 1.31 | 1.31 | 00:00:00 | | 2008-02-13 | 50,000 | 1.31 | 1.40 | 1.29 | 1.35 | 00:00:00 | | 2008-02-14 | 43,100 | 1.35 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2008-02-15 | 7,100 | 1.34 | 1.45 | 1.34 | 1.40 | 00:00:00 | | 2008-02-19 | 17,800 | 1.45 | 1.53 | 1.44 | 1.48 | 00:00:00 | | 2008-02-20 | 12,000 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2008-02-21 | 28,400 | 1.59 | 1.61 | 1.51 | 1.61 | 00:00:00 | | 2008-02-22 | 17,400 | 1.61 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2008-02-25 | 23,700 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2008-02-26 | 4,000 | 1.55 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2008-02-27 | 13,400 | 1.55 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-02-28 | 47,700 | 1.52 | 1.61 | 1.52 | 1.61 | 00:00:00 | | 2008-02-29 | 11,300 | 1.58 | 1.58 | 1.48 | 1.52 | 00:00:00 | | 2008-03-03 | 44,000 | 1.55 | 1.62 | 1.48 | 1.55 | 00:00:00 | | 2008-03-04 | 6,800 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2008-03-05 | 33,900 | 1.55 | 1.60 | 1.52 | 1.57 | 00:00:00 | | 2008-03-06 | 14,500 | 1.55 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2008-03-07 | 33,000 | 1.53 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2008-03-10 | 18,800 | 1.53 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2008-03-11 | 154,700 | 1.51 | 1.52 | 1.35 | 1.38 | 00:00:00 | | 2008-03-12 | 105,500 | 1.38 | 1.42 | 1.38 | 1.38 | 00:00:00 | | 2008-03-13 | 137,000 | 1.37 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2008-03-14 | 50,600 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2008-03-17 | 34,100 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2008-03-18 | 37,400 | 1.36 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2008-03-19 | 74,800 | 1.34 | 1.34 | 1.26 | 1.30 | 00:00:00 | | 2008-03-20 | 44,200 | 1.28 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2008-03-24 | 60,500 | 1.23 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2008-03-25 | 26,700 | 1.29 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2008-03-26 | 20,700 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2008-03-27 | 43,500 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2008-03-28 | 13,600 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2008-03-31 | 43,500 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2008-04-01 | 17,000 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2008-04-02 | 90,200 | 1.32 | 1.40 | 1.29 | 1.34 | 00:00:00 | | 2008-04-03 | 26,300 | 1.33 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2008-04-04 | 4,500 | 1.39 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2008-04-07 | 27,200 | 1.34 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2008-04-08 | 23,500 | 1.27 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2008-04-09 | 65,500 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2008-04-10 | 50,000 | 1.27 | 1.32 | 1.25 | 1.27 | 00:00:00 | | 2008-04-11 | 14,800 | 1.31 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2008-04-14 | 19,500 | 1.32 | 1.36 | 1.28 | 1.30 | 00:00:00 | | 2008-04-15 | 7,100 | 1.30 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2008-04-16 | 95,700 | 1.36 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2008-04-17 | 162,800 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2008-04-18 | 139,300 | 1.37 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2008-04-21 | 68,100 | 1.37 | 1.38 | 1.27 | 1.28 | 00:00:00 | | 2008-04-22 | 43,900 | 1.34 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2008-04-23 | 111,000 | 1.34 | 1.34 | 1.27 | 1.27 | 00:00:00 | | 2008-04-24 | 77,000 | 1.30 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2008-04-25 | 84,500 | 1.28 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2008-04-28 | 55,800 | 1.25 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2008-04-29 | 48,200 | 1.29 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2008-04-30 | 88,000 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2008-05-01 | 80,400 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2008-05-02 | 8,500 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2008-05-05 | 20,100 | 1.31 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2008-05-06 | 21,800 | 1.26 | 1.34 | 1.26 | 1.27 | 00:00:00 | | 2008-05-07 | 4,100 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2008-05-08 | 21,600 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2008-05-09 | 18,300 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2008-05-12 | 19,800 | 1.26 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2008-05-13 | 117,900 | 1.27 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2008-05-14 | 47,900 | 1.25 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2008-05-15 | 46,900 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2008-05-16 | 15,900 | 1.30 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2008-05-19 | 8,000 | 1.27 | 1.33 | 1.27 | 1.31 | 00:00:00 | | 2008-05-20 | 84,400 | 1.27 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2008-05-21 | 45,100 | 1.27 | 1.29 | 1.24 | 1.27 | 00:00:00 | | 2008-05-22 | 7,200 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2008-05-23 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2008-05-27 | 116,900 | 1.27 | 1.28 | 1.20 | 1.21 | 00:00:00 | | 2008-05-28 | 36,100 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2008-05-29 | 11,700 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2008-05-30 | 55,200 | 1.20 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2008-06-02 | 33,500 | 1.21 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2008-06-03 | 64,600 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2008-06-04 | 25,500 | 1.13 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2008-06-05 | 10,100 | 1.15 | 1.23 | 1.15 | 1.21 | 00:00:00 | | 2008-06-06 | 2,000 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2008-06-09 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2008-06-10 | 11,500 | 1.15 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2008-06-11 | 48,800 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2008-06-12 | 25,000 | 1.15 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2008-06-13 | 66,900 | 1.10 | 1.14 | 1.05 | 1.10 | 00:00:00 | | 2008-06-16 | 139,200 | 1.03 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2008-06-17 | 100,000 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2008-06-18 | 57,100 | 1.08 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2008-06-19 | 25,800 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2008-06-20 | 60,400 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2008-06-23 | 57,900 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
