|
 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 | | 2008-12-11 | 21,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-12-12 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-12-15 | 14,200 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2008-12-16 | 12,800 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2008-12-17 | 5,500 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2008-12-18 | 28,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2008-12-19 | 7,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-12-22 | 250,000 | 0.29 | 0.31 | 0.20 | 0.21 | 00:00:00 | | 2008-12-23 | 40,100 | 0.24 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2008-12-24 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-12-26 | 63,600 | 0.27 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2008-12-29 | 36,900 | 0.26 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2008-12-30 | 65,100 | 0.21 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2008-12-31 | 123,200 | 0.25 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2009-01-02 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-01-05 | 24,900 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2009-01-06 | 96,000 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2009-01-07 | 9,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-01-08 | 3,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-01-09 | 58,500 | 0.29 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2009-01-12 | 10,600 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-01-13 | 5,200 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2009-01-14 | 12,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-01-15 | 2,200 | 0.28 | 0.34 | 0.25 | 0.34 | 00:00:00 | | 2009-01-16 | 29,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-01-20 | 4,400 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2009-01-21 | 20,300 | 0.35 | 0.35 | 0.25 | 0.27 | 00:00:00 | | 2009-01-22 | 11,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2009-01-23 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-01-26 | 2,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-01-27 | 2,700 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2009-01-28 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-01-29 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-01-30 | 14,700 | 0.38 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2009-02-02 | 48,100 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2009-02-03 | 23,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-02-04 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-02-05 | 16,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-02-06 | 24,100 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2009-02-09 | 17,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-02-10 | 16,100 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-02-11 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-02-12 | 48,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-02-13 | 10,400 | 0.33 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2009-02-17 | 35,900 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2009-02-18 | 10,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-02-19 | 94,700 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2009-02-20 | 92,000 | 0.45 | 0.45 | 0.37 | 0.37 | 00:00:00 | | 2009-02-23 | 88,800 | 0.36 | 0.43 | 0.25 | 0.43 | 00:00:00 | | 2009-02-24 | 82,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2009-02-25 | 37,700 | 0.38 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2009-02-26 | 40,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2009-02-27 | 28,200 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2009-03-02 | 30,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-03-03 | 57,400 | 0.30 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2009-03-04 | 48,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2009-03-05 | 58,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2009-03-06 | 61,600 | 0.34 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2009-03-09 | 112,100 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2009-03-10 | 63,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-11 | 53,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-12 | 75,500 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2009-03-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-03-16 | 2,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-03-17 | 1,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-03-18 | 22,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2009-03-19 | 99,400 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2009-03-20 | 185,000 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2009-03-23 | 51,500 | 0.37 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2009-03-24 | 10,700 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2009-03-25 | 468,500 | 0.42 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2009-03-26 | 75,300 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2009-03-27 | 37,900 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2009-03-30 | 256,500 | 0.36 | 0.50 | 0.30 | 0.50 | 00:00:00 | | 2009-03-31 | 393,000 | 0.52 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2009-04-01 | 7,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-04-02 | 19,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2009-04-03 | 5,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-04-06 | 21,700 | 0.52 | 0.52 | 0.46 | 0.47 | 00:00:00 | | 2009-04-07 | 6,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-04-08 | 7,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-04-09 | 4,000 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2009-04-13 | 25,200 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2009-04-14 | 20,100 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-04-15 | 36,400 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-04-16 | 187,800 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2009-04-17 | 9,000 | 0.54 | 0.65 | 0.54 | 0.60 | 00:00:00 | | 2009-04-20 | 74,000 | 0.54 | 0.59 | 0.45 | 0.50 | 00:00:00 | | 2009-04-21 | 45,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2009-04-22 | 36,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2009-04-23 | 115,000 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-04-24 | 78,500 | 0.50 | 0.65 | 0.50 | 0.65 | 00:00:00 | | 2009-04-27 | 2,100 | 0.54 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2009-04-28 | 50,700 | 0.46 | 0.66 | 0.46 | 0.59 | 00:00:00 | | 2009-04-29 | 83,700 | 0.62 | 0.74 | 0.60 | 0.74 | 00:00:00 | | 2009-04-30 | 30,900 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2009-05-01 | 12,500 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-05-04 | 63,400 | 0.75 | 0.75 | 0.68 | 0.72 | 00:00:00 | | 2009-05-05 | 185,500 | 0.70 | 0.75 | 0.69 | 0.72 | 00:00:00 | | 2009-05-06 | 159,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-05-07 | 12,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-05-08 | 4,900 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-05-11 | 177,100 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2009-05-12 | 84,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2009-05-13 | 33,600 | 0.70 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2009-05-14 | 608,200 | 0.73 | 0.86 | 0.73 | 0.80 | 00:00:00 | | 2009-05-15 | 37,500 | 0.76 | 0.90 | 0.76 | 0.90 | 00:00:00 | | 2009-05-18 | 6,500 | 0.90 | 0.90 | 0.83 | 0.86 | 00:00:00 | | 2009-05-19 | 783,100 | 0.88 | 1.04 | 0.88 | 0.95 | 00:00:00 | | 2009-05-20 | 270,700 | 1.05 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2009-05-21 | 184,600 | 1.10 | 1.10 | 0.98 | 1.00 | 00:00:00 | | 2009-05-22 | 213,300 | 1.05 | 1.05 | 0.95 | 0.99 | 00:00:00 | | 2009-05-26 | 265,200 | 1.01 | 1.03 | 0.91 | 0.93 | 00:00:00 | | 2009-05-27 | 171,800 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2009-05-28 | 39,900 | 0.94 | 0.94 | 0.88 | 0.93 | 00:00:00 | | 2009-05-29 | 47,000 | 0.93 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2009-06-01 | 335,100 | 1.01 | 1.16 | 0.97 | 1.15 | 00:00:00 | | 2009-06-02 | 96,800 | 1.12 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2009-06-03 | 55,700 | 1.05 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2009-06-04 | 62,500 | 1.10 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2009-06-05 | 69,700 | 1.08 | 1.10 | 1.06 | 1.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
