|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-17 | 10 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2004-02-18 | 10 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2004-02-19 | 3 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2004-02-20 | 1,087 | 1.37 | 1.37 | 1.33 | 1.37 | 00:00:00 | 2004-02-23 | 30 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2004-02-24 | 20 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2004-02-25 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2004-02-27 | 1,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2004-03-01 | 2,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2004-03-03 | 4,200 | 1.20 | 1.31 | 1.20 | 1.31 | 00:00:00 | 2004-03-04 | 38,600 | 1.31 | 1.31 | 1.20 | 1.30 | 00:00:00 | 2004-03-05 | 15,700 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | 2004-03-09 | 2,164,000 | 1.40 | 1.50 | 1.37 | 1.49 | 00:00:00 | 2004-03-10 | 605,100 | 1.50 | 1.50 | 1.42 | 1.43 | 00:00:00 | 2004-03-11 | 341,600 | 1.44 | 1.46 | 1.39 | 1.42 | 00:00:00 | 2004-03-12 | 575,300 | 1.42 | 1.50 | 1.40 | 1.50 | 00:00:00 | 2004-03-15 | 563,000 | 1.53 | 1.57 | 1.50 | 1.57 | 00:00:00 | 2004-03-16 | 440,500 | 1.58 | 1.66 | 1.58 | 1.66 | 00:00:00 | 2004-03-17 | 112,000 | 1.66 | 1.66 | 1.61 | 1.66 | 00:00:00 | 2004-03-18 | 73,000 | 1.66 | 1.66 | 1.61 | 1.63 | 00:00:00 | 2004-03-19 | 110,700 | 1.65 | 1.65 | 1.61 | 1.63 | 00:00:00 | 2004-03-22 | 101,700 | 1.68 | 1.68 | 1.63 | 1.66 | 00:00:00 | 2004-03-23 | 38,100 | 1.66 | 1.66 | 1.59 | 1.61 | 00:00:00 | 2004-03-24 | 50,300 | 1.59 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2004-03-25 | 15,100 | 1.65 | 1.65 | 1.57 | 1.62 | 00:00:00 | 2004-03-26 | 5,000 | 1.63 | 1.63 | 1.62 | 1.62 | 00:00:00 | 2004-03-29 | 14,800 | 1.63 | 1.68 | 1.59 | 1.63 | 00:00:00 | 2004-03-30 | 30,700 | 1.61 | 1.65 | 1.60 | 1.63 | 00:00:00 | 2004-03-31 | 44,200 | 1.65 | 1.65 | 1.59 | 1.61 | 00:00:00 | 2004-04-01 | 50,200 | 1.61 | 1.62 | 1.55 | 1.55 | 00:00:00 | 2004-04-02 | 25,300 | 1.55 | 1.59 | 1.55 | 1.58 | 00:00:00 | 2004-04-05 | 26,500 | 1.58 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2004-04-06 | 8,700 | 1.54 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2004-04-07 | 2,700 | 1.58 | 1.58 | 1.56 | 1.58 | 00:00:00 | 2004-04-08 | 27,700 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | 2004-04-12 | 42,200 | 1.52 | 1.68 | 1.50 | 1.63 | 00:00:00 | 2004-04-13 | 66,200 | 1.68 | 1.68 | 1.48 | 1.52 | 00:00:00 | 2004-04-14 | 37,300 | 1.64 | 1.64 | 1.56 | 1.60 | 00:00:00 | 2004-04-15 | 19,900 | 1.64 | 1.64 | 1.49 | 1.59 | 00:00:00 | 2004-04-16 | 31,200 | 1.51 | 1.59 | 1.49 | 1.59 | 00:00:00 | 2004-04-19 | 21,700 | 1.59 | 1.59 | 1.49 | 1.49 | 00:00:00 | 2004-04-20 | 88,000 | 1.59 | 1.70 | 1.51 | 1.57 | 00:00:00 | 2004-04-21 | 216,100 | 1.54 | 1.54 | 1.45 | 1.45 | 00:00:00 | 2004-04-22 | 42,100 | 1.45 | 1.50 | 1.45 | 1.48 | 00:00:00 | 2004-04-23 | 212,000 | 1.46 | 1.48 | 1.37 | 1.40 | 00:00:00 | 2004-04-26 | 180,800 | 1.45 | 1.45 | 1.39 | 1.41 | 00:00:00 | 2004-04-27 | 77,000 | 1.47 | 1.47 | 1.39 | 1.41 | 00:00:00 | 2004-04-28 | 158,200 | 1.44 | 1.44 | 1.18 | 1.25 | 00:00:00 | 2004-04-29 | 146,100 | 1.30 | 1.30 | 0.95 | 0.96 | 00:00:00 | 2004-04-30 | 185,000 | 0.95 | 1.20 | 0.95 | 1.14 | 00:00:00 | 2004-05-03 | 119,400 | 1.20 | 1.30 | 1.11 | 1.19 | 00:00:00 | 2004-05-04 | 54,300 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | 2004-05-05 | 6,400 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | 2004-05-06 | 127,100 | 1.10 | 1.15 | 1.04 | 1.06 | 00:00:00 | 2004-05-07 | 170,100 | 1.05 | 1.10 | 1.00 | 1.01 | 00:00:00 | 2004-05-10 | 154,400 | 1.02 | 1.02 | 0.91 | 0.95 | 00:00:00 | 2004-05-11 | 48,900 | 0.91 | 1.00 | 0.91 | 0.95 | 00:00:00 | 2004-05-12 | 9,200 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2004-05-13 | 79,200 | 0.96 | 0.96 | 0.90 | 0.91 | 00:00:00 | 2004-05-14 | 27,800 | 0.91 | 0.95 | 0.87 | 0.91 | 00:00:00 | 2004-05-17 | 55,900 | 0.92 | 0.92 | 0.80 | 0.91 | 00:00:00 | 2004-05-18 | 61,600 | 0.91 | 0.91 | 0.85 | 0.89 | 00:00:00 | 2004-05-19 | 92,900 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2004-05-20 | 11,900 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2004-05-21 | 14,800 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2004-05-24 | 50,300 | 0.89 | 0.93 | 0.82 | 0.91 | 00:00:00 | 2004-05-25 | 97,100 | 0.87 | 0.91 | 0.82 | 0.82 | 00:00:00 | 2004-05-26 | 131,400 | 0.88 | 0.88 | 0.78 | 0.79 | 00:00:00 | 2004-05-27 | 159,000 | 0.83 | 0.83 | 0.75 | 0.78 | 00:00:00 | 2004-05-28 | 31,800 | 0.80 | 0.80 | 0.74 | 0.79 | 00:00:00 | 2004-06-01 | 24,800 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | 2004-06-02 | 2,100 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2004-06-03 | 1,600 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | 2004-06-04 | 34,600 | 0.76 | 0.85 | 0.76 | 0.85 | 00:00:00 | 2004-06-07 | 6,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-06-08 | 180,800 | 0.88 | 0.92 | 0.88 | 0.89 | 00:00:00 | 2004-06-09 | 144,400 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | 2004-06-10 | 28,000 | 0.90 | 0.90 | 0.84 | 0.88 | 00:00:00 | 2004-06-14 | 162,600 | 0.93 | 0.94 | 0.84 | 0.89 | 00:00:00 | 2004-06-15 | 136,100 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2004-06-16 | 92,500 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | 2004-06-17 | 118,700 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2004-06-18 | 32,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2004-06-21 | 60,900 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2004-06-22 | 22,400 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2004-06-23 | 79,800 | 0.85 | 0.88 | 0.83 | 0.84 | 00:00:00 | 2004-06-24 | 72,300 | 0.84 | 0.84 | 0.79 | 0.82 | 00:00:00 | 2004-06-25 | 62,700 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2004-06-28 | 11,800 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2004-06-29 | 20,800 | 0.82 | 0.84 | 0.81 | 0.83 | 00:00:00 | 2004-06-30 | 29,900 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2004-07-01 | 12,400 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2004-07-02 | 12,400 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | 2004-07-06 | 35,400 | 0.75 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2004-07-07 | 19,600 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2004-07-08 | 21,500 | 0.75 | 0.82 | 0.75 | 0.81 | 00:00:00 | 2004-07-09 | 2,500 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2004-07-12 | 24,700 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | 2004-07-13 | 8,100 | 0.82 | 0.82 | 0.75 | 0.75 | 00:00:00 | 2004-07-14 | 1,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2004-07-15 | 104,000 | 0.81 | 0.82 | 0.75 | 0.75 | 00:00:00 | 2004-07-16 | 20,500 | 0.77 | 0.77 | 0.73 | 0.76 | 00:00:00 | 2004-07-19 | 13,500 | 0.73 | 0.80 | 0.73 | 0.78 | 00:00:00 | 2004-07-20 | 43,700 | 0.82 | 0.82 | 0.78 | 0.81 | 00:00:00 | 2004-07-21 | 60,500 | 0.82 | 0.82 | 0.78 | 0.79 | 00:00:00 | 2004-07-22 | 81,600 | 0.80 | 0.82 | 0.76 | 0.80 | 00:00:00 | 2004-07-23 | 52,000 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2004-07-26 | 32,500 | 0.80 | 0.83 | 0.76 | 0.83 | 00:00:00 | 2004-07-28 | 10,500 | 0.76 | 0.83 | 0.76 | 0.78 | 00:00:00 | 2004-07-29 | 41,500 | 0.83 | 0.85 | 0.76 | 0.76 | 00:00:00 | 2004-07-30 | 6,600 | 0.82 | 0.85 | 0.82 | 0.83 | 00:00:00 | 2004-08-02 | 4,900 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2004-08-03 | 10,000 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | 2004-08-04 | 22,700 | 0.83 | 0.85 | 0.81 | 0.84 | 00:00:00 | 2004-08-05 | 2,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2004-08-06 | 5,300 | 0.81 | 0.89 | 0.81 | 0.88 | 00:00:00 | 2004-08-09 | 14,200 | 0.81 | 0.89 | 0.81 | 0.82 | 00:00:00 | 2004-08-11 | 18,600 | 0.87 | 0.87 | 0.76 | 0.77 | 00:00:00 | 2004-08-12 | 2,000 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | 2004-08-13 | 1,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2004-08-16 | 8,000 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|