|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-05 | 69,700 | 1.08 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2009-06-08 | 19,500 | 1.05 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2009-06-09 | 109,100 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2009-06-10 | 74,100 | 1.11 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2009-06-11 | 107,400 | 1.13 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2009-06-12 | 42,100 | 1.12 | 1.12 | 1.04 | 1.06 | 00:00:00 | | 2009-06-15 | 47,200 | 1.06 | 1.07 | 1.01 | 1.03 | 00:00:00 | | 2009-06-16 | 38,900 | 1.05 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2009-06-17 | 28,700 | 0.99 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2009-06-18 | 15,800 | 0.96 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2009-06-19 | 22,700 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2009-06-22 | 21,500 | 1.01 | 1.01 | 0.83 | 0.98 | 00:00:00 | | 2009-06-23 | 49,200 | 0.95 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2009-06-24 | 46,700 | 0.91 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2009-06-25 | 21,700 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2009-06-26 | 94,200 | 0.90 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2009-06-29 | 26,500 | 0.89 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2009-06-30 | 5,500 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2009-07-01 | 12,700 | 0.93 | 0.93 | 0.83 | 0.92 | 00:00:00 | | 2009-07-02 | 500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-07-06 | 99,300 | 0.84 | 0.87 | 0.78 | 0.79 | 00:00:00 | | 2009-07-07 | 14,100 | 0.79 | 0.90 | 0.79 | 0.82 | 00:00:00 | | 2009-07-08 | 52,200 | 0.83 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2009-07-09 | 40,400 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2009-07-10 | 63,100 | 0.85 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2009-07-13 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-07-14 | 15,000 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2009-07-15 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-07-16 | 13,400 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2009-07-17 | 2,700 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-07-20 | 24,300 | 0.93 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2009-07-21 | 154,500 | 0.91 | 0.98 | 0.91 | 0.94 | 00:00:00 | | 2009-07-22 | 35,100 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2009-07-23 | 12,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2009-07-24 | 44,600 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2009-07-27 | 35,500 | 1.01 | 1.03 | 0.93 | 1.00 | 00:00:00 | | 2009-07-28 | 50,200 | 1.00 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2009-07-29 | 68,900 | 1.07 | 1.16 | 1.07 | 1.11 | 00:00:00 | | 2009-07-30 | 25,900 | 1.20 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2009-07-31 | 21,800 | 1.16 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2009-08-03 | 28,500 | 1.19 | 1.19 | 1.10 | 1.16 | 00:00:00 | | 2009-08-04 | 26,800 | 1.13 | 1.16 | 1.08 | 1.16 | 00:00:00 | | 2009-08-05 | 23,400 | 1.10 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2009-08-06 | 20,900 | 1.08 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2009-08-07 | 15,900 | 1.06 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2009-08-10 | 23,000 | 1.04 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2009-08-11 | 58,400 | 1.06 | 1.13 | 1.06 | 1.11 | 00:00:00 | | 2009-08-12 | 52,800 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2009-08-13 | 126,400 | 1.15 | 1.24 | 1.14 | 1.23 | 00:00:00 | | 2009-08-14 | 40,700 | 1.25 | 1.25 | 1.16 | 1.19 | 00:00:00 | | 2009-08-17 | 77,800 | 1.13 | 1.16 | 1.11 | 1.13 | 00:00:00 | | 2009-08-18 | 23,200 | 1.10 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2009-08-19 | 77,800 | 1.10 | 1.20 | 1.10 | 1.18 | 00:00:00 | | 2009-08-20 | 19,100 | 1.18 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2009-08-21 | 22,600 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2009-08-24 | 133,200 | 1.16 | 1.21 | 1.12 | 1.20 | 00:00:00 | | 2009-08-25 | 36,600 | 1.21 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2009-08-26 | 25,200 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2009-08-27 | 43,200 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2009-08-28 | 10,500 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2009-08-31 | 32,700 | 1.14 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2009-09-01 | 76,300 | 1.13 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2009-09-02 | 79,700 | 1.05 | 1.11 | 1.05 | 1.06 | 00:00:00 | | 2009-09-03 | 27,200 | 1.05 | 1.14 | 1.05 | 1.10 | 00:00:00 | | 2009-09-04 | 25,000 | 1.12 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2009-09-08 | 78,000 | 1.11 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2009-09-09 | 28,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2009-09-10 | 21,400 | 1.16 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2009-09-11 | 21,200 | 1.14 | 1.16 | 1.11 | 1.14 | 00:00:00 | | 2009-09-14 | 38,000 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2009-09-15 | 9,600 | 1.15 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2009-09-16 | 61,800 | 1.19 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2009-09-17 | 176,300 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2009-09-18 | 58,200 | 1.16 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2009-09-21 | 57,400 | 1.15 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2009-09-22 | 41,400 | 1.19 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2009-09-23 | 40,500 | 1.14 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2009-09-24 | 52,400 | 1.15 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2009-09-25 | 94,900 | 1.11 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2009-09-28 | 94,400 | 1.09 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2009-09-29 | 34,400 | 1.14 | 1.14 | 1.07 | 1.08 | 00:00:00 | | 2009-09-30 | 17,000 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2009-10-01 | 58,100 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2009-10-02 | 148,000 | 1.10 | 1.14 | 1.06 | 1.09 | 00:00:00 | | 2009-10-05 | 266,500 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2009-10-06 | 150,600 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-10-07 | 159,300 | 1.15 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2009-10-08 | 386,400 | 1.13 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2009-10-09 | 143,900 | 1.13 | 1.27 | 1.13 | 1.22 | 00:00:00 | | 2009-10-12 | 118,900 | 1.30 | 1.40 | 1.28 | 1.37 | 00:00:00 | | 2009-10-13 | 337,200 | 1.33 | 1.37 | 1.25 | 1.34 | 00:00:00 | | 2009-10-14 | 227,200 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2009-10-15 | 169,700 | 1.37 | 1.37 | 1.31 | 1.36 | 00:00:00 | | 2009-10-16 | 114,900 | 1.39 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2009-10-19 | 233,700 | 1.36 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2009-10-20 | 283,200 | 1.36 | 1.40 | 1.29 | 1.33 | 00:00:00 | | 2009-10-21 | 100,600 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2009-10-22 | 235,100 | 1.37 | 1.37 | 1.28 | 1.30 | 00:00:00 | | 2009-10-23 | 186,300 | 1.35 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2009-10-26 | 352,200 | 1.34 | 1.39 | 1.33 | 1.35 | 00:00:00 | | 2009-10-27 | 203,200 | 1.37 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2009-10-28 | 679,700 | 1.39 | 1.59 | 1.35 | 1.53 | 00:00:00 | | 2009-10-29 | 169,700 | 1.56 | 1.58 | 1.45 | 1.45 | 00:00:00 | | 2009-10-30 | 65,200 | 1.45 | 1.51 | 1.44 | 1.45 | 00:00:00 | | 2009-11-02 | 94,700 | 1.50 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2009-11-03 | 104,100 | 1.50 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2009-11-04 | 249,800 | 1.52 | 1.65 | 1.50 | 1.63 | 00:00:00 | | 2009-11-05 | 208,800 | 1.65 | 1.80 | 1.60 | 1.79 | 00:00:00 | | 2009-11-06 | 205,900 | 1.78 | 1.84 | 1.78 | 1.82 | 00:00:00 | | 2009-11-09 | 297,900 | 1.89 | 1.90 | 1.71 | 1.76 | 00:00:00 | | 2009-11-10 | 298,700 | 1.71 | 1.73 | 1.57 | 1.60 | 00:00:00 | | 2009-11-11 | 183,200 | 1.65 | 1.69 | 1.62 | 1.67 | 00:00:00 | | 2009-11-12 | 99,500 | 1.63 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2009-11-13 | 197,200 | 1.63 | 1.91 | 1.63 | 1.84 | 00:00:00 | | 2009-11-16 | 365,600 | 1.88 | 2.07 | 1.82 | 1.98 | 00:00:00 | | 2009-11-17 | 138,200 | 1.98 | 2.00 | 1.91 | 1.96 | 00:00:00 | | 2009-11-18 | 154,900 | 1.96 | 2.01 | 1.90 | 1.92 | 00:00:00 | | 2009-11-19 | 161,000 | 1.93 | 1.93 | 1.82 | 1.91 | 00:00:00 | | 2009-11-20 | 21,800 | 1.91 | 1.91 | 1.86 | 1.91 | 00:00:00 | | 2009-11-23 | 169,400 | 1.96 | 2.01 | 1.95 | 1.96 | 00:00:00 | | 2009-11-24 | 150,700 | 1.98 | 1.99 | 1.95 | 1.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
