|
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 | 2007-01-18 | 38,200 | 1.46 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2007-01-19 | 22,500 | 1.43 | 1.47 | 1.41 | 1.47 | 00:00:00 | 2007-01-22 | 41,200 | 1.44 | 1.51 | 1.42 | 1.51 | 00:00:00 | 2007-01-23 | 151,500 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2007-01-24 | 180,200 | 1.52 | 1.53 | 1.48 | 1.51 | 00:00:00 | 2007-01-25 | 91,100 | 1.50 | 1.53 | 1.47 | 1.53 | 00:00:00 | 2007-01-26 | 101,500 | 1.51 | 1.53 | 1.48 | 1.49 | 00:00:00 | 2007-01-29 | 325,700 | 1.50 | 1.52 | 1.49 | 1.49 | 00:00:00 | 2007-01-30 | 103,900 | 1.49 | 1.49 | 1.43 | 1.44 | 00:00:00 | 2007-01-31 | 24,200 | 1.42 | 1.44 | 1.41 | 1.42 | 00:00:00 | 2007-02-01 | 107,200 | 1.42 | 1.46 | 1.41 | 1.42 | 00:00:00 | 2007-02-02 | 140,800 | 1.42 | 1.42 | 1.35 | 1.36 | 00:00:00 | 2007-02-05 | 84,300 | 1.35 | 1.38 | 1.33 | 1.33 | 00:00:00 | 2007-02-06 | 55,300 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2007-02-07 | 77,800 | 1.35 | 1.35 | 1.31 | 1.34 | 00:00:00 | 2007-02-08 | 22,900 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | 2007-02-09 | 31,200 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | 2007-02-12 | 153,200 | 1.39 | 1.52 | 1.39 | 1.51 | 00:00:00 | 2007-02-13 | 180,000 | 1.52 | 1.61 | 1.52 | 1.61 | 00:00:00 | 2007-02-14 | 180,700 | 1.62 | 1.64 | 1.58 | 1.58 | 00:00:00 | 2007-02-15 | 204,600 | 1.60 | 1.80 | 1.55 | 1.80 | 00:00:00 | 2007-02-16 | 132,300 | 1.79 | 1.80 | 1.72 | 1.74 | 00:00:00 | 2007-02-20 | 95,500 | 1.74 | 1.74 | 1.66 | 1.66 | 00:00:00 | 2007-02-21 | 126,500 | 1.66 | 1.69 | 1.64 | 1.69 | 00:00:00 | 2007-02-22 | 45,900 | 1.70 | 1.70 | 1.63 | 1.64 | 00:00:00 | 2007-02-23 | 32,800 | 1.65 | 1.73 | 1.65 | 1.67 | 00:00:00 | 2007-02-26 | 63,700 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2007-02-27 | 135,500 | 1.65 | 1.66 | 1.60 | 1.63 | 00:00:00 | 2007-02-28 | 137,500 | 1.55 | 1.62 | 1.53 | 1.58 | 00:00:00 | 2007-03-01 | 53,300 | 1.53 | 1.63 | 1.53 | 1.57 | 00:00:00 | 2007-03-02 | 57,700 | 1.58 | 1.59 | 1.54 | 1.55 | 00:00:00 | 2007-03-05 | 109,700 | 1.54 | 1.54 | 1.40 | 1.47 | 00:00:00 | 2007-03-06 | 35,300 | 1.51 | 1.59 | 1.51 | 1.58 | 00:00:00 | 2007-03-07 | 46,900 | 1.58 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2007-03-08 | 145,700 | 1.60 | 1.66 | 1.60 | 1.65 | 00:00:00 | 2007-03-09 | 67,800 | 1.64 | 1.64 | 1.57 | 1.62 | 00:00:00 | 2007-03-12 | 47,400 | 1.60 | 1.63 | 1.57 | 1.58 | 00:00:00 | 2007-03-13 | 90,400 | 1.57 | 1.62 | 1.55 | 1.56 | 00:00:00 | 2007-03-14 | 65,800 | 1.54 | 1.54 | 1.49 | 1.51 | 00:00:00 | 2007-03-15 | 47,600 | 1.48 | 1.55 | 1.48 | 1.52 | 00:00:00 | 2007-03-16 | 41,700 | 1.52 | 1.54 | 1.48 | 1.54 | 00:00:00 | 2007-03-19 | 36,500 | 1.53 | 1.54 | 1.48 | 1.50 | 00:00:00 | 2007-03-20 | 26,300 | 1.54 | 1.55 | 1.50 | 1.51 | 00:00:00 | 2007-03-21 | 35,400 | 1.53 | 1.56 | 1.51 | 1.56 | 00:00:00 | 2007-03-22 | 24,800 | 1.55 | 1.60 | 1.55 | 1.58 | 00:00:00 | 2007-03-23 | 14,300 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | 2007-03-26 | 85,700 | 1.64 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2007-03-27 | 85,100 | 1.65 | 1.68 | 1.63 | 1.66 | 00:00:00 | 2007-03-28 | 23,400 | 1.67 | 1.67 | 1.63 | 1.64 | 00:00:00 | 2007-03-29 | 35,600 | 1.64 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2007-03-30 | 68,300 | 1.60 | 1.66 | 1.60 | 1.66 | 00:00:00 | 2007-04-02 | 28,000 | 1.64 | 1.66 | 1.61 | 1.65 | 00:00:00 | 2007-04-03 | 136,900 | 1.65 | 1.76 | 1.63 | 1.73 | 00:00:00 | 2007-04-04 | 174,900 | 1.72 | 1.81 | 1.69 | 1.71 | 00:00:00 | 2007-04-05 | 62,700 | 1.72 | 1.72 | 1.66 | 1.66 | 00:00:00 | 2007-04-09 | 88,000 | 1.68 | 1.68 | 1.64 | 1.64 | 00:00:00 | 2007-04-10 | 92,600 | 1.65 | 1.68 | 1.65 | 1.66 | 00:00:00 | 2007-04-11 | 73,500 | 1.66 | 1.69 | 1.61 | 1.65 | 00:00:00 | 2007-04-12 | 60,000 | 1.63 | 1.68 | 1.63 | 1.64 | 00:00:00 | 2007-04-13 | 36,700 | 1.63 | 1.65 | 1.61 | 1.61 | 00:00:00 | 2007-04-16 | 101,200 | 1.59 | 1.66 | 1.58 | 1.58 | 00:00:00 | 2007-04-17 | 115,600 | 1.60 | 1.64 | 1.58 | 1.62 | 00:00:00 | 2007-04-18 | 44,100 | 1.61 | 1.66 | 1.60 | 1.64 | 00:00:00 | 2007-04-19 | 57,100 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2007-04-20 | 26,300 | 1.59 | 1.69 | 1.59 | 1.69 | 00:00:00 | 2007-04-23 | 25,600 | 1.65 | 1.70 | 1.65 | 1.69 | 00:00:00 | 2007-04-24 | 46,500 | 1.68 | 1.69 | 1.62 | 1.62 | 00:00:00 | 2007-04-25 | 47,300 | 1.64 | 1.64 | 1.60 | 1.62 | 00:00:00 | 2007-04-26 | 63,600 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | 2007-04-27 | 68,400 | 1.57 | 1.60 | 1.54 | 1.55 | 00:00:00 | 2007-04-30 | 53,100 | 1.55 | 1.61 | 1.54 | 1.55 | 00:00:00 | 2007-05-01 | 221,700 | 1.57 | 1.57 | 1.49 | 1.54 | 00:00:00 | 2007-05-02 | 48,300 | 1.52 | 1.59 | 1.52 | 1.53 | 00:00:00 | 2007-05-03 | 23,500 | 1.56 | 1.59 | 1.53 | 1.57 | 00:00:00 | 2007-05-04 | 30,300 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | 2007-05-07 | 42,200 | 1.59 | 1.64 | 1.59 | 1.64 | 00:00:00 | 2007-05-08 | 69,900 | 1.66 | 1.71 | 1.66 | 1.66 | 00:00:00 | 2007-05-09 | 47,700 | 1.66 | 1.68 | 1.61 | 1.67 | 00:00:00 | 2007-05-10 | 45,900 | 1.67 | 1.67 | 1.59 | 1.59 | 00:00:00 | 2007-05-11 | 58,300 | 1.58 | 1.63 | 1.56 | 1.57 | 00:00:00 | 2007-05-14 | 104,200 | 1.57 | 1.62 | 1.55 | 1.61 | 00:00:00 | 2007-05-15 | 145,500 | 1.60 | 1.65 | 1.57 | 1.64 | 00:00:00 | 2007-05-16 | 223,900 | 1.59 | 1.59 | 1.55 | 1.59 | 00:00:00 | 2007-05-17 | 43,800 | 1.58 | 1.59 | 1.54 | 1.56 | 00:00:00 | 2007-05-18 | 74,600 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | 2007-05-21 | 106,800 | 1.57 | 1.65 | 1.56 | 1.65 | 00:00:00 | 2007-05-22 | 119,700 | 1.62 | 1.63 | 1.56 | 1.60 | 00:00:00 | 2007-05-23 | 60,200 | 1.56 | 1.62 | 1.56 | 1.61 | 00:00:00 | 2007-05-24 | 22,100 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | 2007-05-25 | 26,500 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2007-05-29 | 21,900 | 1.58 | 1.60 | 1.56 | 1.58 | 00:00:00 | 2007-05-30 | 165,300 | 1.59 | 1.63 | 1.59 | 1.60 | 00:00:00 | 2007-05-31 | 67,300 | 1.62 | 1.68 | 1.60 | 1.68 | 00:00:00 | 2007-06-01 | 215,100 | 1.68 | 1.71 | 1.62 | 1.71 | 00:00:00 | 2007-06-04 | 161,700 | 1.67 | 1.72 | 1.67 | 1.71 | 00:00:00 | 2007-06-05 | 121,500 | 1.70 | 1.75 | 1.70 | 1.74 | 00:00:00 | 2007-06-06 | 104,700 | 1.75 | 1.82 | 1.75 | 1.75 | 00:00:00 | 2007-06-07 | 97,400 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | 2007-06-08 | 15,800 | 1.67 | 1.70 | 1.63 | 1.70 | 00:00:00 | 2007-06-11 | 28,600 | 1.68 | 1.70 | 1.62 | 1.63 | 00:00:00 | 2007-06-12 | 16,900 | 1.65 | 1.65 | 1.61 | 1.61 | 00:00:00 | 2007-06-13 | 81,400 | 1.64 | 1.64 | 1.59 | 1.59 | 00:00:00 | 2007-06-14 | 6,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2007-06-15 | 31,500 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | 2007-06-18 | 51,800 | 1.56 | 1.60 | 1.56 | 1.58 | 00:00:00 | 2007-06-19 | 19,100 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2007-06-20 | 31,700 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | 2007-06-21 | 40,500 | 1.55 | 1.58 | 1.55 | 1.56 | 00:00:00 | 2007-06-22 | 78,300 | 1.55 | 1.58 | 1.53 | 1.53 | 00:00:00 | 2007-06-25 | 178,200 | 1.55 | 1.56 | 1.50 | 1.53 | 00:00:00 | 2007-06-26 | 171,300 | 1.53 | 1.54 | 1.46 | 1.50 | 00:00:00 | 2007-06-27 | 119,500 | 1.47 | 1.49 | 1.43 | 1.49 | 00:00:00 | 2007-06-28 | 61,400 | 1.50 | 1.52 | 1.48 | 1.49 | 00:00:00 | 2007-06-29 | 35,400 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | 2007-07-02 | 5,500 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | 2007-07-03 | 16,000 | 1.50 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2007-07-05 | 217,800 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | 2007-07-06 | 57,800 | 1.50 | 1.58 | 1.50 | 1.55 | 00:00:00 | 2007-07-09 | 139,500 | 1.53 | 1.68 | 1.53 | 1.68 | 00:00:00 | 2007-07-10 | 51,200 | 1.68 | 1.71 | 1.65 | 1.65 | 00:00:00 | 2007-07-11 | 17,700 | 1.65 | 1.66 | 1.63 | 1.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|