|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-10 | 53,800 | 1.25 | 1.29 | 1.22 | 1.28 | 00:00:00 | 2005-08-11 | 51,600 | 1.28 | 1.28 | 1.25 | 1.27 | 00:00:00 | 2005-08-12 | 15,900 | 1.27 | 1.29 | 1.24 | 1.26 | 00:00:00 | 2005-08-15 | 58,000 | 1.26 | 1.26 | 1.21 | 1.21 | 00:00:00 | 2005-08-16 | 34,700 | 1.21 | 1.29 | 1.18 | 1.25 | 00:00:00 | 2005-08-17 | 22,600 | 1.25 | 1.25 | 1.18 | 1.18 | 00:00:00 | 2005-08-18 | 79,400 | 1.16 | 1.29 | 1.16 | 1.28 | 00:00:00 | 2005-08-19 | 41,700 | 1.30 | 1.32 | 1.29 | 1.31 | 00:00:00 | 2005-08-22 | 85,700 | 1.31 | 1.37 | 1.31 | 1.35 | 00:00:00 | 2005-08-23 | 35,500 | 1.35 | 1.38 | 1.31 | 1.31 | 00:00:00 | 2005-08-24 | 60,400 | 1.31 | 1.31 | 1.22 | 1.22 | 00:00:00 | 2005-08-25 | 8,000 | 1.24 | 1.31 | 1.24 | 1.29 | 00:00:00 | 2005-08-26 | 24,200 | 1.31 | 1.31 | 1.29 | 1.29 | 00:00:00 | 2005-08-29 | 32,100 | 1.24 | 1.31 | 1.24 | 1.31 | 00:00:00 | 2005-08-30 | 30,600 | 1.31 | 1.36 | 1.30 | 1.36 | 00:00:00 | 2005-08-31 | 54,000 | 1.36 | 1.43 | 1.36 | 1.43 | 00:00:00 | 2005-09-01 | 66,500 | 1.43 | 1.45 | 1.41 | 1.42 | 00:00:00 | 2005-09-02 | 34,000 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | 2005-09-07 | 125,100 | 1.40 | 1.53 | 1.40 | 1.51 | 00:00:00 | 2005-09-08 | 28,100 | 1.52 | 1.53 | 1.49 | 1.53 | 00:00:00 | 2005-09-09 | 34,400 | 1.55 | 1.59 | 1.54 | 1.58 | 00:00:00 | 2005-09-12 | 197,300 | 1.62 | 1.62 | 1.52 | 1.53 | 00:00:00 | 2005-09-13 | 68,900 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2005-09-14 | 159,600 | 1.52 | 1.55 | 1.51 | 1.53 | 00:00:00 | 2005-09-15 | 90,500 | 1.53 | 1.54 | 1.45 | 1.46 | 00:00:00 | 2005-09-16 | 70,100 | 1.47 | 1.51 | 1.46 | 1.47 | 00:00:00 | 2005-09-19 | 65,200 | 1.51 | 1.51 | 1.47 | 1.49 | 00:00:00 | 2005-09-20 | 55,300 | 1.51 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2005-09-21 | 81,600 | 1.50 | 1.50 | 1.46 | 1.47 | 00:00:00 | 2005-09-22 | 32,600 | 1.47 | 1.47 | 1.42 | 1.42 | 00:00:00 | 2005-09-23 | 17,500 | 1.44 | 1.44 | 1.42 | 1.42 | 00:00:00 | 2005-09-26 | 263,200 | 1.50 | 1.59 | 1.50 | 1.55 | 00:00:00 | 2005-09-27 | 178,600 | 1.57 | 1.57 | 1.53 | 1.53 | 00:00:00 | 2005-09-28 | 93,400 | 1.54 | 1.55 | 1.53 | 1.55 | 00:00:00 | 2005-09-29 | 80,900 | 1.59 | 1.59 | 1.54 | 1.56 | 00:00:00 | 2005-09-30 | 16,600 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | 2005-10-03 | 347,800 | 1.60 | 1.77 | 1.60 | 1.74 | 00:00:00 | 2005-10-04 | 252,800 | 1.82 | 1.82 | 1.70 | 1.70 | 00:00:00 | 2005-10-05 | 97,900 | 1.70 | 1.73 | 1.62 | 1.66 | 00:00:00 | 2005-10-06 | 92,800 | 1.69 | 1.70 | 1.61 | 1.61 | 00:00:00 | 2005-10-07 | 43,400 | 1.60 | 1.66 | 1.60 | 1.63 | 00:00:00 | 2005-10-10 | 34,400 | 1.66 | 1.74 | 1.66 | 1.74 | 00:00:00 | 2005-10-11 | 59,900 | 1.70 | 1.71 | 1.60 | 1.63 | 00:00:00 | 2005-10-12 | 40,400 | 1.63 | 1.63 | 1.55 | 1.55 | 00:00:00 | 2005-10-13 | 81,600 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | 2005-10-14 | 62,100 | 1.52 | 1.63 | 1.50 | 1.60 | 00:00:00 | 2005-10-17 | 132,400 | 1.63 | 1.67 | 1.51 | 1.51 | 00:00:00 | 2005-10-18 | 116,300 | 1.55 | 1.60 | 1.53 | 1.59 | 00:00:00 | 2005-10-19 | 80,100 | 1.59 | 1.59 | 1.45 | 1.50 | 00:00:00 | 2005-10-20 | 22,300 | 1.52 | 1.59 | 1.52 | 1.56 | 00:00:00 | 2005-10-21 | 128,200 | 1.52 | 1.59 | 1.40 | 1.40 | 00:00:00 | 2005-10-24 | 43,900 | 1.43 | 1.44 | 1.40 | 1.40 | 00:00:00 | 2005-10-25 | 54,100 | 1.42 | 1.55 | 1.42 | 1.54 | 00:00:00 | 2005-10-26 | 51,800 | 1.55 | 1.59 | 1.45 | 1.58 | 00:00:00 | 2005-10-27 | 27,300 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | 2005-10-28 | 43,500 | 1.47 | 1.52 | 1.45 | 1.45 | 00:00:00 | 2005-10-31 | 89,900 | 1.47 | 1.47 | 1.33 | 1.40 | 00:00:00 | 2005-11-01 | 31,100 | 1.40 | 1.41 | 1.36 | 1.36 | 00:00:00 | 2005-11-02 | 158,800 | 1.35 | 1.36 | 1.27 | 1.34 | 00:00:00 | 2005-11-03 | 263,300 | 1.35 | 1.35 | 1.16 | 1.22 | 00:00:00 | 2005-11-04 | 59,600 | 1.21 | 1.27 | 1.21 | 1.25 | 00:00:00 | 2005-11-07 | 77,800 | 1.27 | 1.32 | 1.26 | 1.32 | 00:00:00 | 2005-11-08 | 33,300 | 1.32 | 1.36 | 1.32 | 1.36 | 00:00:00 | 2005-11-09 | 44,000 | 1.38 | 1.47 | 1.37 | 1.47 | 00:00:00 | 2005-11-10 | 9,400 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2005-11-11 | 34,300 | 1.40 | 1.48 | 1.39 | 1.48 | 00:00:00 | 2005-11-14 | 53,200 | 1.40 | 1.48 | 1.40 | 1.45 | 00:00:00 | 2005-11-15 | 18,300 | 1.45 | 1.47 | 1.39 | 1.39 | 00:00:00 | 2005-11-16 | 26,000 | 1.45 | 1.45 | 1.33 | 1.35 | 00:00:00 | 2005-11-17 | 21,100 | 1.37 | 1.40 | 1.33 | 1.33 | 00:00:00 | 2005-11-18 | 28,700 | 1.35 | 1.38 | 1.30 | 1.30 | 00:00:00 | 2005-11-21 | 7,100 | 1.28 | 1.37 | 1.28 | 1.34 | 00:00:00 | 2005-11-22 | 21,800 | 1.35 | 1.36 | 1.30 | 1.32 | 00:00:00 | 2005-11-23 | 32,000 | 1.33 | 1.36 | 1.33 | 1.33 | 00:00:00 | 2005-11-25 | 7,900 | 1.33 | 1.36 | 1.33 | 1.35 | 00:00:00 | 2005-11-28 | 46,000 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | 2005-11-29 | 11,900 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | 2005-11-30 | 15,900 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | 2005-12-01 | 28,200 | 1.34 | 1.38 | 1.32 | 1.38 | 00:00:00 | 2005-12-02 | 48,500 | 1.45 | 1.45 | 1.35 | 1.41 | 00:00:00 | 2005-12-05 | 35,400 | 1.44 | 1.44 | 1.35 | 1.36 | 00:00:00 | 2005-12-06 | 51,400 | 1.37 | 1.37 | 1.30 | 1.33 | 00:00:00 | 2005-12-07 | 146,900 | 1.33 | 1.34 | 1.29 | 1.29 | 00:00:00 | 2005-12-08 | 205,400 | 1.29 | 1.36 | 1.28 | 1.34 | 00:00:00 | 2005-12-09 | 87,900 | 1.35 | 1.39 | 1.32 | 1.38 | 00:00:00 | 2005-12-12 | 38,200 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | 2005-12-13 | 71,600 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | 2005-12-14 | 42,500 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | 2005-12-15 | 64,400 | 1.34 | 1.34 | 1.29 | 1.31 | 00:00:00 | 2005-12-16 | 96,600 | 1.31 | 1.31 | 1.28 | 1.28 | 00:00:00 | 2005-12-19 | 65,600 | 1.31 | 1.33 | 1.28 | 1.33 | 00:00:00 | 2005-12-20 | 19,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2005-12-21 | 21,400 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2005-12-22 | 51,600 | 1.39 | 1.45 | 1.37 | 1.44 | 00:00:00 | 2005-12-23 | 55,000 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2005-12-27 | 18,700 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2005-12-28 | 36,600 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2005-12-29 | 85,200 | 1.52 | 1.52 | 1.48 | 1.48 | 00:00:00 | 2005-12-30 | 30,000 | 1.49 | 1.50 | 1.44 | 1.49 | 00:00:00 | 2006-01-03 | 77,600 | 1.46 | 1.59 | 1.46 | 1.56 | 00:00:00 | 2006-01-04 | 114,600 | 1.55 | 1.56 | 1.40 | 1.48 | 00:00:00 | 2006-01-05 | 77,200 | 1.46 | 1.49 | 1.41 | 1.41 | 00:00:00 | 2006-01-06 | 59,300 | 1.41 | 1.50 | 1.41 | 1.46 | 00:00:00 | 2006-01-09 | 30,100 | 1.49 | 1.56 | 1.46 | 1.50 | 00:00:00 | 2006-01-10 | 18,300 | 1.50 | 1.54 | 1.45 | 1.49 | 00:00:00 | 2006-01-11 | 191,000 | 1.50 | 1.52 | 1.46 | 1.51 | 00:00:00 | 2006-01-12 | 80,300 | 1.51 | 1.52 | 1.46 | 1.46 | 00:00:00 | 2006-01-13 | 35,800 | 1.45 | 1.47 | 1.43 | 1.43 | 00:00:00 | 2006-01-17 | 189,200 | 1.43 | 1.47 | 1.42 | 1.42 | 00:00:00 | 2006-01-18 | 80,900 | 1.42 | 1.43 | 1.34 | 1.37 | 00:00:00 | 2006-01-19 | 146,200 | 1.33 | 1.41 | 1.33 | 1.41 | 00:00:00 | 2006-01-20 | 43,300 | 1.45 | 1.45 | 1.39 | 1.42 | 00:00:00 | 2006-01-23 | 101,500 | 1.42 | 1.44 | 1.39 | 1.41 | 00:00:00 | 2006-01-24 | 145,900 | 1.41 | 1.41 | 1.36 | 1.37 | 00:00:00 | 2006-01-25 | 104,000 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | 2006-01-26 | 67,500 | 1.39 | 1.49 | 1.39 | 1.45 | 00:00:00 | 2006-01-27 | 97,000 | 1.49 | 1.52 | 1.49 | 1.52 | 00:00:00 | 2006-01-30 | 119,300 | 1.54 | 1.54 | 1.41 | 1.48 | 00:00:00 | 2006-01-31 | 41,800 | 1.51 | 1.51 | 1.40 | 1.46 | 00:00:00 | 2006-02-01 | 83,600 | 1.45 | 1.54 | 1.45 | 1.50 | 00:00:00 | 2006-02-02 | 85,700 | 1.50 | 1.50 | 1.44 | 1.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|