|
 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 | | 2006-02-02 | 85,700 | 1.50 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2006-02-03 | 33,700 | 1.48 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2006-02-06 | 71,500 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2006-02-07 | 256,200 | 1.49 | 1.49 | 1.32 | 1.33 | 00:00:00 | | 2006-02-08 | 121,100 | 1.36 | 1.50 | 1.36 | 1.50 | 00:00:00 | | 2006-02-09 | 37,000 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2006-02-10 | 60,400 | 1.49 | 1.51 | 1.46 | 1.47 | 00:00:00 | | 2006-02-13 | 60,100 | 1.48 | 1.48 | 1.38 | 1.42 | 00:00:00 | | 2006-02-14 | 23,000 | 1.42 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2006-02-15 | 98,500 | 1.44 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2006-02-16 | 15,700 | 1.35 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2006-02-17 | 9,000 | 1.39 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2006-02-21 | 47,300 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2006-02-22 | 27,200 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2006-02-23 | 167,800 | 1.44 | 1.44 | 1.37 | 1.40 | 00:00:00 | | 2006-02-24 | 41,400 | 1.40 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2006-02-27 | 56,700 | 1.45 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2006-02-28 | 36,800 | 1.43 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2006-03-01 | 37,700 | 1.44 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2006-03-02 | 29,300 | 1.41 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2006-03-03 | 51,700 | 1.46 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2006-03-06 | 76,700 | 1.46 | 1.49 | 1.41 | 1.41 | 00:00:00 | | 2006-03-07 | 87,300 | 1.42 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2006-03-08 | 104,100 | 1.39 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2006-03-09 | 33,600 | 1.37 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2006-03-10 | 2,000 | 1.36 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2006-03-13 | 121,000 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2006-03-14 | 58,000 | 1.34 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2006-03-15 | 47,600 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2006-03-16 | 91,900 | 1.33 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2006-03-17 | 71,900 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-03-20 | 60,400 | 1.28 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2006-03-21 | 4,400 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2006-03-22 | 9,500 | 1.32 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2006-03-23 | 44,800 | 1.33 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2006-03-24 | 26,300 | 1.29 | 1.36 | 1.29 | 1.35 | 00:00:00 | | 2006-03-27 | 81,200 | 1.36 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2006-03-28 | 11,000 | 1.38 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2006-03-29 | 40,600 | 1.34 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2006-03-30 | 85,900 | 1.35 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2006-03-31 | 84,500 | 1.36 | 1.36 | 1.29 | 1.33 | 00:00:00 | | 2006-04-03 | 26,300 | 1.30 | 1.41 | 1.30 | 1.40 | 00:00:00 | | 2006-04-04 | 241,500 | 1.41 | 1.44 | 1.37 | 1.40 | 00:00:00 | | 2006-04-05 | 56,900 | 1.39 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2006-04-06 | 172,600 | 1.39 | 1.49 | 1.38 | 1.48 | 00:00:00 | | 2006-04-07 | 89,500 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2006-04-10 | 300,300 | 1.47 | 1.74 | 1.44 | 1.69 | 00:00:00 | | 2006-04-11 | 196,200 | 1.69 | 1.71 | 1.62 | 1.64 | 00:00:00 | | 2006-04-12 | 154,500 | 1.64 | 1.74 | 1.58 | 1.65 | 00:00:00 | | 2006-04-13 | 124,100 | 1.61 | 1.80 | 1.61 | 1.65 | 00:00:00 | | 2006-04-17 | 306,800 | 1.70 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2006-04-18 | 516,200 | 1.76 | 1.93 | 1.75 | 1.80 | 00:00:00 | | 2006-04-19 | 476,700 | 1.83 | 1.90 | 1.80 | 1.86 | 00:00:00 | | 2006-04-20 | 179,300 | 1.86 | 1.87 | 1.68 | 1.79 | 00:00:00 | | 2006-04-21 | 522,900 | 1.74 | 1.98 | 1.74 | 1.88 | 00:00:00 | | 2006-04-24 | 254,900 | 1.88 | 1.88 | 1.75 | 1.78 | 00:00:00 | | 2006-04-25 | 140,200 | 1.82 | 1.96 | 1.80 | 1.94 | 00:00:00 | | 2006-04-26 | 300,500 | 2.03 | 2.23 | 1.98 | 2.19 | 00:00:00 | | 2006-04-27 | 171,500 | 2.19 | 2.21 | 2.04 | 2.10 | 00:00:00 | | 2006-04-28 | 96,300 | 2.04 | 2.30 | 2.04 | 2.25 | 00:00:00 | | 2006-05-01 | 460,200 | 2.32 | 2.50 | 2.25 | 2.49 | 00:00:00 | | 2006-05-02 | 408,500 | 2.60 | 2.67 | 2.29 | 2.40 | 00:00:00 | | 2006-05-03 | 171,700 | 2.38 | 2.38 | 2.21 | 2.30 | 00:00:00 | | 2006-05-04 | 185,200 | 2.25 | 2.27 | 2.15 | 2.25 | 00:00:00 | | 2006-05-05 | 170,000 | 2.30 | 2.30 | 2.18 | 2.18 | 00:00:00 | | 2006-05-08 | 61,000 | 2.20 | 2.21 | 2.09 | 2.14 | 00:00:00 | | 2006-05-09 | 877,800 | 2.12 | 2.15 | 1.91 | 1.96 | 00:00:00 | | 2006-05-10 | 249,200 | 1.96 | 2.12 | 1.96 | 2.10 | 00:00:00 | | 2006-05-11 | 57,200 | 2.12 | 2.19 | 2.03 | 2.04 | 00:00:00 | | 2006-05-12 | 150,600 | 2.06 | 2.06 | 1.92 | 2.00 | 00:00:00 | | 2006-05-15 | 184,000 | 1.86 | 1.91 | 1.67 | 1.75 | 00:00:00 | | 2006-05-16 | 121,200 | 1.87 | 1.92 | 1.74 | 1.92 | 00:00:00 | | 2006-05-17 | 140,500 | 1.88 | 1.99 | 1.71 | 1.77 | 00:00:00 | | 2006-05-18 | 273,500 | 1.73 | 1.79 | 1.59 | 1.60 | 00:00:00 | | 2006-05-19 | 158,800 | 1.72 | 1.72 | 1.52 | 1.72 | 00:00:00 | | 2006-05-22 | 38,000 | 1.92 | 1.92 | 1.70 | 1.90 | 00:00:00 | | 2006-05-23 | 258,700 | 1.90 | 1.90 | 1.61 | 1.63 | 00:00:00 | | 2006-05-24 | 173,700 | 1.61 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2006-05-25 | 68,400 | 1.62 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2006-05-26 | 25,700 | 1.68 | 1.72 | 1.61 | 1.72 | 00:00:00 | | 2006-05-30 | 214,900 | 1.72 | 1.97 | 1.72 | 1.86 | 00:00:00 | | 2006-05-31 | 33,200 | 1.82 | 1.86 | 1.78 | 1.86 | 00:00:00 | | 2006-06-01 | 79,800 | 1.72 | 1.85 | 1.59 | 1.70 | 00:00:00 | | 2006-06-02 | 58,900 | 1.70 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2006-06-05 | 31,000 | 1.70 | 1.77 | 1.69 | 1.74 | 00:00:00 | | 2006-06-06 | 31,500 | 1.74 | 1.74 | 1.65 | 1.66 | 00:00:00 | | 2006-06-07 | 61,500 | 1.66 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2006-06-08 | 72,700 | 1.56 | 1.59 | 1.46 | 1.52 | 00:00:00 | | 2006-06-09 | 17,500 | 1.48 | 1.56 | 1.48 | 1.56 | 00:00:00 | | 2006-06-12 | 38,400 | 1.54 | 1.65 | 1.52 | 1.52 | 00:00:00 | | 2006-06-13 | 165,100 | 1.60 | 1.60 | 1.34 | 1.37 | 00:00:00 | | 2006-06-14 | 62,100 | 1.30 | 1.48 | 1.29 | 1.43 | 00:00:00 | | 2006-06-15 | 15,400 | 1.50 | 1.53 | 1.43 | 1.50 | 00:00:00 | | 2006-06-16 | 17,400 | 1.50 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2006-06-19 | 31,700 | 1.49 | 1.54 | 1.42 | 1.48 | 00:00:00 | | 2006-06-20 | 17,700 | 1.42 | 1.49 | 1.42 | 1.48 | 00:00:00 | | 2006-06-21 | 52,400 | 1.51 | 1.65 | 1.50 | 1.60 | 00:00:00 | | 2006-06-22 | 30,000 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2006-06-23 | 31,700 | 1.52 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2006-06-26 | 64,500 | 1.52 | 1.52 | 1.42 | 1.43 | 00:00:00 | | 2006-06-27 | 45,000 | 1.44 | 1.45 | 1.43 | 1.44 | 00:00:00 | | 2006-06-28 | 88,700 | 1.44 | 1.45 | 1.38 | 1.43 | 00:00:00 | | 2006-06-29 | 72,500 | 1.44 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2006-06-30 | 120,900 | 1.53 | 1.61 | 1.50 | 1.55 | 00:00:00 | | 2006-07-03 | 5,700 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2006-07-05 | 54,900 | 1.63 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2006-07-06 | 6,600 | 1.59 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2006-07-07 | 15,300 | 1.60 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2006-07-10 | 21,700 | 1.61 | 1.61 | 1.53 | 1.53 | 00:00:00 | | 2006-07-11 | 29,600 | 1.57 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2006-07-12 | 118,800 | 1.55 | 1.65 | 1.55 | 1.63 | 00:00:00 | | 2006-07-13 | 8,600 | 1.63 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2006-07-14 | 12,000 | 1.57 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2006-07-17 | 100,000 | 1.54 | 1.55 | 1.44 | 1.45 | 00:00:00 | | 2006-07-18 | 36,500 | 1.44 | 1.52 | 1.41 | 1.43 | 00:00:00 | | 2006-07-19 | 17,500 | 1.43 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2006-07-20 | 121,000 | 1.45 | 1.45 | 1.35 | 1.39 | 00:00:00 | | 2006-07-21 | 78,300 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2006-07-24 | 75,300 | 1.35 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2006-07-25 | 77,900 | 1.34 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2006-07-26 | 62,400 | 1.37 | 1.37 | 1.33 | 1.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
