|
 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 | | 2009-11-24 | 150,700 | 1.98 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2009-11-25 | 172,800 | 2.01 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2009-11-27 | 463,800 | 1.73 | 2.00 | 1.63 | 2.00 | 00:00:00 | | 2009-11-30 | 116,100 | 2.00 | 2.00 | 1.91 | 1.98 | 00:00:00 | | 2009-12-01 | 122,200 | 2.00 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2009-12-02 | 81,200 | 1.93 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2009-12-03 | 279,200 | 1.93 | 2.14 | 1.93 | 2.14 | 00:00:00 | | 2009-12-04 | 595,100 | 2.13 | 2.25 | 2.12 | 2.20 | 00:00:00 | | 2009-12-07 | 193,100 | 2.19 | 2.20 | 2.06 | 2.08 | 00:00:00 | | 2009-12-08 | 311,500 | 2.05 | 2.07 | 1.94 | 1.98 | 00:00:00 | | 2009-12-09 | 140,900 | 1.97 | 2.05 | 1.93 | 1.93 | 00:00:00 | | 2009-12-10 | 116,000 | 2.01 | 2.10 | 1.99 | 2.09 | 00:00:00 | | 2009-12-11 | 83,100 | 2.10 | 2.12 | 2.03 | 2.07 | 00:00:00 | | 2009-12-14 | 38,800 | 2.07 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2009-12-15 | 35,200 | 2.06 | 2.07 | 1.98 | 2.00 | 00:00:00 | | 2009-12-16 | 77,400 | 1.99 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2009-12-17 | 176,700 | 1.98 | 1.98 | 1.87 | 1.89 | 00:00:00 | | 2009-12-18 | 53,500 | 1.90 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2009-12-21 | 103,200 | 1.93 | 1.99 | 1.88 | 1.97 | 00:00:00 | | 2009-12-22 | 211,900 | 1.96 | 2.07 | 1.94 | 2.00 | 00:00:00 | | 2009-12-23 | 95,000 | 2.05 | 2.05 | 1.99 | 1.99 | 00:00:00 | | 2009-12-24 | 63,800 | 1.99 | 2.01 | 1.94 | 1.95 | 00:00:00 | | 2009-12-28 | 60,500 | 2.00 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2009-12-29 | 52,200 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2009-12-30 | 28,800 | 1.99 | 2.01 | 1.95 | 1.98 | 00:00:00 | | 2009-12-31 | 77,100 | 1.98 | 2.05 | 1.98 | 2.04 | 00:00:00 | | 2010-01-04 | 66,300 | 2.04 | 2.06 | 1.98 | 2.00 | 00:00:00 | | 2010-01-05 | 125,700 | 1.99 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2010-01-06 | 152,500 | 2.01 | 2.06 | 2.00 | 2.06 | 00:00:00 | | 2010-01-07 | 25,600 | 2.05 | 2.05 | 2.01 | 2.05 | 00:00:00 | | 2010-01-08 | 19,700 | 2.04 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2010-01-11 | 42,300 | 2.05 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2010-01-12 | 124,600 | 2.01 | 2.01 | 1.95 | 1.97 | 00:00:00 | | 2010-01-13 | 137,200 | 1.99 | 2.09 | 1.97 | 2.07 | 00:00:00 | | 2010-01-14 | 264,500 | 2.14 | 2.22 | 2.08 | 2.14 | 00:00:00 | | 2010-01-15 | 289,000 | 2.14 | 2.15 | 2.05 | 2.09 | 00:00:00 | | 2010-01-19 | 160,500 | 2.12 | 2.25 | 2.12 | 2.21 | 00:00:00 | | 2010-01-20 | 197,500 | 2.21 | 2.21 | 2.13 | 2.14 | 00:00:00 | | 2010-01-21 | 224,000 | 2.16 | 2.16 | 2.06 | 2.09 | 00:00:00 | | 2010-01-22 | 185,200 | 2.05 | 2.10 | 1.98 | 2.03 | 00:00:00 | | 2010-01-25 | 147,700 | 2.03 | 2.07 | 1.97 | 1.98 | 00:00:00 | | 2010-01-26 | 148,900 | 1.95 | 1.98 | 1.92 | 1.96 | 00:00:00 | | 2010-01-27 | 71,600 | 1.93 | 1.95 | 1.88 | 1.90 | 00:00:00 | | 2010-01-28 | 126,800 | 1.92 | 1.92 | 1.79 | 1.81 | 00:00:00 | | 2010-01-29 | 159,300 | 1.78 | 1.99 | 1.77 | 1.98 | 00:00:00 | | 2010-02-01 | 127,400 | 1.92 | 1.99 | 1.92 | 1.96 | 00:00:00 | | 2010-02-02 | 22,600 | 1.99 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2010-02-03 | 19,400 | 1.96 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2010-02-04 | 116,400 | 1.95 | 1.99 | 1.85 | 1.91 | 00:00:00 | | 2010-02-05 | 119,900 | 1.85 | 1.89 | 1.81 | 1.89 | 00:00:00 | | 2010-02-08 | 45,100 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2010-02-09 | 68,700 | 1.84 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2010-02-10 | 37,900 | 1.89 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2010-02-11 | 124,000 | 1.91 | 2.05 | 1.91 | 2.03 | 00:00:00 | | 2010-02-12 | 49,100 | 2.02 | 2.02 | 1.95 | 1.95 | 00:00:00 | | 2010-02-16 | 58,300 | 2.01 | 2.06 | 1.97 | 2.02 | 00:00:00 | | 2010-02-17 | 17,000 | 2.02 | 2.02 | 1.93 | 1.98 | 00:00:00 | | 2010-02-18 | 74,400 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2010-02-19 | 20,400 | 1.90 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2010-02-22 | 55,400 | 1.94 | 1.94 | 1.89 | 1.89 | 00:00:00 | | 2010-02-23 | 44,800 | 1.95 | 1.95 | 1.85 | 1.88 | 00:00:00 | | 2010-02-24 | 50,200 | 1.88 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2010-02-25 | 76,100 | 1.82 | 1.84 | 1.77 | 1.80 | 00:00:00 | | 2010-02-26 | 96,700 | 1.84 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2010-03-01 | 64,800 | 1.92 | 1.92 | 1.85 | 1.86 | 00:00:00 | | 2010-03-02 | 45,400 | 1.87 | 1.91 | 1.86 | 1.89 | 00:00:00 | | 2010-03-03 | 252,100 | 1.97 | 2.02 | 1.95 | 2.00 | 00:00:00 | | 2010-03-04 | 57,000 | 2.00 | 2.07 | 1.97 | 1.98 | 00:00:00 | | 2010-03-05 | 77,600 | 2.01 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2010-03-08 | 15,400 | 1.94 | 1.99 | 1.91 | 1.91 | 00:00:00 | | 2010-03-09 | 82,600 | 1.91 | 1.97 | 1.91 | 1.96 | 00:00:00 | | 2010-03-10 | 76,600 | 1.97 | 2.03 | 1.94 | 2.03 | 00:00:00 | | 2010-03-11 | 133,600 | 2.05 | 2.13 | 2.02 | 2.13 | 00:00:00 | | 2010-03-12 | 93,900 | 2.14 | 2.30 | 2.14 | 2.23 | 00:00:00 | | 2010-03-15 | 79,100 | 2.23 | 2.23 | 2.13 | 2.19 | 00:00:00 | | 2010-03-16 | 15,900 | 2.14 | 2.21 | 2.14 | 2.18 | 00:00:00 | | 2010-03-17 | 40,800 | 2.17 | 2.19 | 2.13 | 2.17 | 00:00:00 | | 2010-03-18 | 26,300 | 2.19 | 2.19 | 2.10 | 2.15 | 00:00:00 | | 2010-03-19 | 31,400 | 2.16 | 2.19 | 2.12 | 2.15 | 00:00:00 | | 2010-03-22 | 33,500 | 2.12 | 2.12 | 2.01 | 2.05 | 00:00:00 | | 2010-03-23 | 9,100 | 2.08 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2010-03-24 | 57,700 | 2.03 | 2.05 | 1.99 | 2.05 | 00:00:00 | | 2010-03-25 | 58,500 | 2.03 | 2.06 | 2.03 | 2.03 | 00:00:00 | | 2010-03-26 | 46,000 | 2.06 | 2.08 | 2.01 | 2.06 | 00:00:00 | | 2010-03-29 | 34,700 | 2.10 | 2.17 | 2.10 | 2.10 | 00:00:00 | | 2010-03-30 | 27,000 | 2.12 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2010-03-31 | 11,200 | 2.11 | 2.14 | 2.08 | 2.11 | 00:00:00 | | 2010-04-01 | 18,000 | 2.13 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2010-04-05 | 76,800 | 2.19 | 2.19 | 2.10 | 2.13 | 00:00:00 | | 2010-04-06 | 19,800 | 2.14 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2010-04-07 | 53,300 | 2.19 | 2.23 | 2.16 | 2.23 | 00:00:00 | | 2010-04-08 | 21,400 | 2.23 | 2.23 | 2.18 | 2.22 | 00:00:00 | | 2010-04-09 | 76,300 | 2.21 | 2.22 | 2.19 | 2.20 | 00:00:00 | | 2010-04-12 | 86,600 | 2.17 | 2.23 | 2.17 | 2.22 | 00:00:00 | | 2010-04-13 | 15,300 | 2.20 | 2.23 | 2.20 | 2.23 | 00:00:00 | | 2010-04-14 | 41,400 | 2.21 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2010-04-15 | 96,000 | 2.23 | 2.43 | 2.23 | 2.40 | 00:00:00 | | 2010-04-16 | 102,200 | 2.30 | 2.35 | 2.25 | 2.28 | 00:00:00 | | 2010-04-19 | 104,300 | 2.26 | 2.31 | 2.20 | 2.25 | 00:00:00 | | 2010-04-20 | 113,000 | 2.26 | 2.26 | 2.18 | 2.21 | 00:00:00 | | 2010-04-21 | 116,500 | 2.17 | 2.18 | 2.08 | 2.09 | 00:00:00 | | 2010-04-22 | 5,600 | 2.06 | 2.18 | 2.06 | 2.12 | 00:00:00 | | 2010-04-23 | 26,500 | 2.07 | 2.13 | 2.06 | 2.12 | 00:00:00 | | 2010-04-26 | 43,800 | 2.21 | 2.21 | 2.09 | 2.09 | 00:00:00 | | 2010-04-27 | 68,700 | 2.07 | 2.10 | 2.04 | 2.06 | 00:00:00 | | 2010-04-28 | 56,700 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2010-04-29 | 141,400 | 2.11 | 2.25 | 2.11 | 2.24 | 00:00:00 | | 2010-04-30 | 169,800 | 2.25 | 2.25 | 2.18 | 2.22 | 00:00:00 | | 2010-05-03 | 110,700 | 2.23 | 2.26 | 2.17 | 2.17 | 00:00:00 | | 2010-05-04 | 322,900 | 2.14 | 2.15 | 2.00 | 2.07 | 00:00:00 | | 2010-05-05 | 118,700 | 2.03 | 2.05 | 1.97 | 2.01 | 00:00:00 | | 2010-05-06 | 902,700 | 2.07 | 2.17 | 2.00 | 2.06 | 00:00:00 | | 2010-05-07 | 227,500 | 2.07 | 2.10 | 2.02 | 2.10 | 00:00:00 | | 2010-05-10 | 148,800 | 2.14 | 2.14 | 2.04 | 2.10 | 00:00:00 | | 2010-05-11 | 162,300 | 2.10 | 2.16 | 2.09 | 2.11 | 00:00:00 | | 2010-05-12 | 277,900 | 2.12 | 2.18 | 2.12 | 2.14 | 00:00:00 | | 2010-05-13 | 149,500 | 2.17 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2010-05-14 | 180,900 | 2.15 | 2.17 | 2.11 | 2.17 | 00:00:00 | | 2010-05-17 | 207,400 | 2.19 | 2.19 | 2.01 | 2.05 | 00:00:00 | | 2010-05-18 | 154,800 | 2.06 | 2.10 | 2.04 | 2.07 | 00:00:00 | | 2010-05-19 | 205,500 | 2.08 | 2.08 | 1.94 | 2.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
