|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-23 | 57,900 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2008-06-24 | 111,100 | 1.03 | 1.04 | 0.94 | 0.94 | 00:00:00 | | 2008-06-25 | 108,800 | 1.00 | 1.04 | 0.90 | 1.00 | 00:00:00 | | 2008-06-26 | 12,100 | 0.91 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2008-06-27 | 67,900 | 1.04 | 1.04 | 0.90 | 0.90 | 00:00:00 | | 2008-06-30 | 10,000 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2008-07-01 | 22,400 | 0.90 | 0.97 | 0.90 | 0.91 | 00:00:00 | | 2008-07-02 | 54,000 | 0.98 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2008-07-03 | 81,500 | 0.94 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2008-07-07 | 112,500 | 0.95 | 0.97 | 0.91 | 0.95 | 00:00:00 | | 2008-07-08 | 145,700 | 0.91 | 0.93 | 0.80 | 0.90 | 00:00:00 | | 2008-07-09 | 82,700 | 0.85 | 0.85 | 0.75 | 0.84 | 00:00:00 | | 2008-07-10 | 59,300 | 0.78 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2008-07-11 | 117,300 | 0.80 | 0.87 | 0.80 | 0.84 | 00:00:00 | | 2008-07-14 | 35,800 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2008-07-15 | 10,000 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2008-07-16 | 10,000 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2008-07-17 | 5,000 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2008-07-18 | 62,000 | 0.92 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2008-07-21 | 73,600 | 0.96 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2008-07-22 | 85,200 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2008-07-23 | 8,100 | 0.94 | 0.95 | 0.89 | 0.91 | 00:00:00 | | 2008-07-24 | 25,000 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2008-07-25 | 79,700 | 0.89 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2008-07-28 | 106,500 | 0.88 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2008-07-29 | 90,600 | 0.88 | 0.91 | 0.84 | 0.84 | 00:00:00 | | 2008-07-30 | 55,000 | 0.84 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2008-07-31 | 26,000 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2008-08-01 | 9,100 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2008-08-04 | 10,800 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2008-08-05 | 77,300 | 0.85 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2008-08-06 | 56,600 | 0.82 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2008-08-07 | 157,700 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2008-08-08 | 247,900 | 0.80 | 0.85 | 0.74 | 0.80 | 00:00:00 | | 2008-08-11 | 136,600 | 0.76 | 0.80 | 0.64 | 0.70 | 00:00:00 | | 2008-08-12 | 199,600 | 0.68 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2008-08-13 | 57,000 | 0.65 | 0.80 | 0.65 | 0.70 | 00:00:00 | | 2008-08-14 | 62,900 | 0.80 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2008-08-15 | 102,000 | 0.81 | 0.86 | 0.80 | 0.83 | 00:00:00 | | 2008-08-18 | 24,400 | 0.85 | 0.85 | 0.78 | 0.84 | 00:00:00 | | 2008-08-19 | 102,900 | 0.75 | 0.82 | 0.75 | 0.81 | 00:00:00 | | 2008-08-20 | 129,400 | 0.79 | 0.79 | 0.68 | 0.71 | 00:00:00 | | 2008-08-21 | 292,300 | 0.72 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2008-08-22 | 139,700 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-08-25 | 210,500 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-08-26 | 255,800 | 0.69 | 1.00 | 0.67 | 0.90 | 00:00:00 | | 2008-08-27 | 69,100 | 0.89 | 1.01 | 0.89 | 0.94 | 00:00:00 | | 2008-08-28 | 2,100 | 0.87 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2008-08-29 | 6,500 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2008-09-02 | 133,400 | 0.89 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2008-09-03 | 31,000 | 0.90 | 0.90 | 0.80 | 0.83 | 00:00:00 | | 2008-09-04 | 163,600 | 0.80 | 0.98 | 0.80 | 0.90 | 00:00:00 | | 2008-09-05 | 7,300 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2008-09-08 | 34,600 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2008-09-09 | 108,200 | 0.85 | 0.89 | 0.81 | 0.81 | 00:00:00 | | 2008-09-10 | 41,500 | 0.81 | 0.82 | 0.77 | 0.78 | 00:00:00 | | 2008-09-11 | 66,500 | 0.76 | 0.78 | 0.68 | 0.72 | 00:00:00 | | 2008-09-12 | 23,400 | 0.75 | 0.75 | 0.67 | 0.73 | 00:00:00 | | 2008-09-15 | 4,000 | 0.67 | 0.76 | 0.67 | 0.67 | 00:00:00 | | 2008-09-16 | 94,500 | 0.74 | 0.80 | 0.73 | 0.74 | 00:00:00 | | 2008-09-17 | 18,900 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2008-09-18 | 26,200 | 0.65 | 0.81 | 0.65 | 0.81 | 00:00:00 | | 2008-09-19 | 37,500 | 0.75 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2008-09-22 | 26,500 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2008-09-23 | 43,600 | 0.87 | 0.90 | 0.80 | 0.81 | 00:00:00 | | 2008-09-24 | 9,800 | 0.71 | 0.83 | 0.71 | 0.80 | 00:00:00 | | 2008-09-25 | 16,400 | 0.74 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2008-09-26 | 2,200 | 0.74 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2008-09-29 | 76,300 | 0.79 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2008-09-30 | 18,800 | 0.73 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2008-10-01 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-10-02 | 111,700 | 0.73 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-10-03 | 179,400 | 0.88 | 0.88 | 0.72 | 0.74 | 00:00:00 | | 2008-10-06 | 220,600 | 0.71 | 0.72 | 0.57 | 0.66 | 00:00:00 | | 2008-10-07 | 79,700 | 0.65 | 0.72 | 0.62 | 0.65 | 00:00:00 | | 2008-10-08 | 178,700 | 0.53 | 0.66 | 0.53 | 0.60 | 00:00:00 | | 2008-10-09 | 188,600 | 0.57 | 0.61 | 0.53 | 0.55 | 00:00:00 | | 2008-10-10 | 298,200 | 0.40 | 0.54 | 0.40 | 0.44 | 00:00:00 | | 2008-10-13 | 24,300 | 0.88 | 0.98 | 0.51 | 0.54 | 00:00:00 | | 2008-10-14 | 195,100 | 0.52 | 0.74 | 0.51 | 0.61 | 00:00:00 | | 2008-10-15 | 113,600 | 0.61 | 0.61 | 0.50 | 0.54 | 00:00:00 | | 2008-10-16 | 142,200 | 0.48 | 0.56 | 0.44 | 0.51 | 00:00:00 | | 2008-10-17 | 68,500 | 0.50 | 0.70 | 0.50 | 0.68 | 00:00:00 | | 2008-10-20 | 142,700 | 0.49 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2008-10-21 | 122,000 | 0.60 | 0.60 | 0.47 | 0.47 | 00:00:00 | | 2008-10-22 | 256,700 | 0.48 | 0.50 | 0.41 | 0.41 | 00:00:00 | | 2008-10-23 | 159,100 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2008-10-24 | 84,000 | 0.39 | 0.48 | 0.39 | 0.45 | 00:00:00 | | 2008-10-27 | 2,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2008-10-28 | 173,700 | 0.36 | 0.47 | 0.34 | 0.40 | 00:00:00 | | 2008-10-29 | 127,500 | 0.40 | 0.45 | 0.36 | 0.40 | 00:00:00 | | 2008-10-30 | 90,900 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2008-10-31 | 14,500 | 0.40 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2008-11-03 | 79,000 | 0.41 | 0.43 | 0.37 | 0.40 | 00:00:00 | | 2008-11-04 | 44,600 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2008-11-05 | 161,500 | 0.47 | 0.49 | 0.43 | 0.44 | 00:00:00 | | 2008-11-06 | 49,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-11-07 | 45,500 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2008-11-10 | 64,200 | 0.44 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2008-11-11 | 32,000 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-11-12 | 325,600 | 0.41 | 0.42 | 0.33 | 0.33 | 00:00:00 | | 2008-11-13 | 96,300 | 0.30 | 0.40 | 0.30 | 0.35 | 00:00:00 | | 2008-11-14 | 117,900 | 0.35 | 0.39 | 0.34 | 0.37 | 00:00:00 | | 2008-11-17 | 68,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2008-11-18 | 42,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-11-19 | 34,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-11-20 | 137,400 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2008-11-21 | 95,500 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-11-24 | 32,500 | 0.32 | 0.34 | 0.21 | 0.34 | 00:00:00 | | 2008-11-25 | 95,300 | 0.33 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2008-11-26 | 16,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-11-28 | 33,200 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-12-01 | 20,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-02 | 51,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-12-03 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-04 | 29,500 | 0.27 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2008-12-05 | 70,800 | 0.27 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2008-12-08 | 58,700 | 0.28 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2008-12-09 | 1,200 | 0.34 | 0.34 | 0.26 | 0.26 | 00:00:00 | | 2008-12-10 | 49,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-12-11 | 21,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
