|
 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 | | 2006-07-26 | 62,400 | 1.37 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2006-07-27 | 45,700 | 1.39 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2006-07-28 | 28,400 | 1.43 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2006-07-31 | 19,300 | 1.36 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2006-08-01 | 23,200 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2006-08-02 | 15,700 | 1.43 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2006-08-03 | 98,500 | 1.48 | 1.60 | 1.48 | 1.60 | 00:00:00 | | 2006-08-04 | 83,800 | 1.60 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2006-08-07 | 6,800 | 1.59 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2006-08-08 | 31,400 | 1.60 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2006-08-09 | 119,100 | 1.55 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2006-08-10 | 20,000 | 1.54 | 1.55 | 1.41 | 1.41 | 00:00:00 | | 2006-08-11 | 57,000 | 1.44 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2006-08-14 | 62,900 | 1.45 | 1.45 | 1.34 | 1.40 | 00:00:00 | | 2006-08-15 | 30,800 | 1.33 | 1.39 | 1.33 | 1.35 | 00:00:00 | | 2006-08-16 | 18,200 | 1.38 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2006-08-17 | 53,900 | 1.38 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2006-08-18 | 36,400 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2006-08-21 | 37,300 | 1.37 | 1.44 | 1.36 | 1.40 | 00:00:00 | | 2006-08-22 | 16,800 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2006-08-23 | 32,400 | 1.39 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2006-08-24 | 19,300 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2006-08-25 | 87,400 | 1.36 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2006-08-28 | 72,400 | 1.44 | 1.45 | 1.36 | 1.37 | 00:00:00 | | 2006-08-29 | 63,600 | 1.37 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2006-08-30 | 23,900 | 1.41 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2006-08-31 | 44,100 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2006-09-01 | 31,100 | 1.42 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2006-09-05 | 51,300 | 1.45 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2006-09-06 | 25,900 | 1.47 | 1.47 | 1.44 | 1.46 | 00:00:00 | | 2006-09-07 | 12,500 | 1.46 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2006-09-08 | 25,200 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2006-09-11 | 78,500 | 1.39 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2006-09-12 | 87,700 | 1.32 | 1.34 | 1.29 | 1.31 | 00:00:00 | | 2006-09-13 | 17,100 | 1.34 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2006-09-14 | 9,600 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2006-09-15 | 57,900 | 1.30 | 1.35 | 1.26 | 1.28 | 00:00:00 | | 2006-09-18 | 52,300 | 1.30 | 1.34 | 1.29 | 1.31 | 00:00:00 | | 2006-09-19 | 18,400 | 1.30 | 1.36 | 1.27 | 1.30 | 00:00:00 | | 2006-09-20 | 25,600 | 1.34 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2006-09-21 | 19,700 | 1.34 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2006-09-22 | 113,600 | 1.29 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2006-09-25 | 26,700 | 1.31 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2006-09-26 | 20,500 | 1.27 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2006-09-27 | 79,400 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2006-09-28 | 26,300 | 1.28 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2006-09-29 | 46,500 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2006-10-02 | 54,400 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2006-10-03 | 46,800 | 1.25 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2006-10-04 | 75,000 | 1.23 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2006-10-05 | 39,600 | 1.24 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2006-10-06 | 29,000 | 1.20 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2006-10-09 | 48,000 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2006-10-10 | 99,200 | 1.27 | 1.32 | 1.24 | 1.32 | 00:00:00 | | 2006-10-11 | 46,600 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2006-10-12 | 39,300 | 1.27 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2006-10-13 | 62,400 | 1.22 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2006-10-16 | 9,900 | 1.24 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2006-10-17 | 16,300 | 1.25 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2006-10-18 | 129,500 | 1.26 | 1.26 | 1.19 | 1.22 | 00:00:00 | | 2006-10-19 | 62,900 | 1.22 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2006-10-20 | 66,900 | 1.21 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2006-10-23 | 16,600 | 1.18 | 1.27 | 1.18 | 1.25 | 00:00:00 | | 2006-10-24 | 19,300 | 1.33 | 1.33 | 1.23 | 1.25 | 00:00:00 | | 2006-10-25 | 7,500 | 1.25 | 1.26 | 1.17 | 1.22 | 00:00:00 | | 2006-10-26 | 28,100 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2006-10-27 | 28,900 | 1.20 | 1.26 | 1.18 | 1.26 | 00:00:00 | | 2006-10-30 | 78,800 | 1.25 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2006-10-31 | 72,400 | 1.28 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2006-11-01 | 31,000 | 1.33 | 1.33 | 1.29 | 1.32 | 00:00:00 | | 2006-11-02 | 62,700 | 1.34 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2006-11-03 | 77,500 | 1.37 | 1.44 | 1.35 | 1.39 | 00:00:00 | | 2006-11-06 | 65,300 | 1.36 | 1.48 | 1.36 | 1.48 | 00:00:00 | | 2006-11-07 | 17,400 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2006-11-08 | 6,900 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2006-11-09 | 30,100 | 1.43 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2006-11-10 | 20,700 | 1.44 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2006-11-13 | 38,400 | 1.45 | 1.45 | 1.31 | 1.31 | 00:00:00 | | 2006-11-14 | 45,300 | 1.33 | 1.41 | 1.33 | 1.41 | 00:00:00 | | 2006-11-15 | 55,800 | 1.41 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2006-11-16 | 87,000 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2006-11-17 | 73,700 | 1.37 | 1.46 | 1.35 | 1.44 | 00:00:00 | | 2006-11-20 | 28,500 | 1.36 | 1.44 | 1.36 | 1.43 | 00:00:00 | | 2006-11-21 | 14,900 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2006-11-22 | 80,100 | 1.38 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2006-11-24 | 91,600 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2006-11-27 | 535,200 | 1.38 | 1.39 | 1.33 | 1.37 | 00:00:00 | | 2006-11-28 | 349,900 | 1.37 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2006-11-29 | 299,200 | 1.35 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2006-11-30 | 448,700 | 1.40 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2006-12-01 | 199,000 | 1.46 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2006-12-04 | 43,500 | 1.44 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2006-12-05 | 25,400 | 1.41 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2006-12-06 | 44,500 | 1.40 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2006-12-07 | 373,000 | 1.45 | 1.65 | 1.45 | 1.65 | 00:00:00 | | 2006-12-08 | 851,500 | 1.77 | 1.97 | 1.73 | 1.94 | 00:00:00 | | 2006-12-11 | 279,100 | 1.98 | 1.98 | 1.78 | 1.87 | 00:00:00 | | 2006-12-12 | 130,400 | 1.88 | 1.88 | 1.70 | 1.73 | 00:00:00 | | 2006-12-13 | 68,800 | 1.73 | 1.82 | 1.69 | 1.73 | 00:00:00 | | 2006-12-14 | 48,300 | 1.79 | 1.84 | 1.72 | 1.80 | 00:00:00 | | 2006-12-15 | 234,800 | 1.83 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2006-12-18 | 61,300 | 1.86 | 1.98 | 1.84 | 1.93 | 00:00:00 | | 2006-12-19 | 100,300 | 1.95 | 2.05 | 1.90 | 1.98 | 00:00:00 | | 2006-12-20 | 50,400 | 1.93 | 2.06 | 1.93 | 1.98 | 00:00:00 | | 2006-12-21 | 75,400 | 1.95 | 2.01 | 1.92 | 1.92 | 00:00:00 | | 2006-12-22 | 68,300 | 1.92 | 1.98 | 1.92 | 1.93 | 00:00:00 | | 2006-12-26 | 54,000 | 1.95 | 1.99 | 1.93 | 1.95 | 00:00:00 | | 2006-12-27 | 32,900 | 1.94 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2006-12-28 | 96,300 | 1.90 | 1.90 | 1.81 | 1.87 | 00:00:00 | | 2006-12-29 | 88,700 | 1.81 | 1.87 | 1.79 | 1.83 | 00:00:00 | | 2007-01-03 | 155,600 | 1.87 | 1.92 | 1.64 | 1.66 | 00:00:00 | | 2007-01-04 | 79,700 | 1.72 | 1.73 | 1.63 | 1.66 | 00:00:00 | | 2007-01-05 | 150,600 | 1.65 | 1.65 | 1.54 | 1.58 | 00:00:00 | | 2007-01-08 | 66,800 | 1.58 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2007-01-09 | 74,200 | 1.60 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2007-01-10 | 108,700 | 1.56 | 1.57 | 1.45 | 1.46 | 00:00:00 | | 2007-01-11 | 46,100 | 1.46 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2007-01-12 | 47,300 | 1.49 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2007-01-16 | 113,100 | 1.48 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2007-01-17 | 82,300 | 1.45 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2007-01-18 | 38,200 | 1.46 | 1.47 | 1.42 | 1.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
