Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

King Global Ventures Inc (OP: KGLDF )

N/A UNCHANGED
Last Price Updated: 11:11 AM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 0.0274 0 -0.01(-21.71%)
May 24, 2022 0.0350 0 +0.00(+0.00%)
May 19, 2022 0.0350 0 -0.00(-6.91%)
May 18, 2022 0.0299 0.0376 0.0299 0.0376 25,805 +0.01(+28.33%)
May 16, 2022 0.0293 0 -0.00(-1.01%)
May 13, 2022 0.0300 0.0300 0.0296 0.0296 10,000 -0.01(-15.43%)
May 09, 2022 0.0350 0 +0.00(+4.48%)
May 06, 2022 0.0335 0.0335 0.0335 0.0335 2,500 +0.00(+4.04%)
May 05, 2022 0.0322 0.0322 0.0322 0.0322 86,525 -0.00(-1.83%)
May 04, 2022 0.0380 0.0380 0.0328 0.0328 63,000 +0.00(+8.25%)
May 02, 2022 0.0303 0 -0.00(-9.28%)
Apr 29, 2022 0.0334 0.0334 0.0334 0.0334 10,000 -0.01(-14.14%)
Apr 28, 2022 0.0390 0.0409 0.0389 0.0389 15,926 +0.01(+25.08%)
Apr 27, 2022 0.0337 0.0337 0.0311 0.0311 13,500 +0.00(+3.67%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 3,500 -0.00(-6.25%)
Apr 25, 2022 0.0360 0.0360 0.0320 0.0320 15,500 -0.00(-11.60%)
Apr 22, 2022 0.0362 0.0362 0.0362 0.0362 5,500 -0.00(-1.36%)
Apr 20, 2022 0.0367 0 +0.00(+1.10%)
Apr 14, 2022 0.0363 0 +0.01(+17.10%)
Apr 13, 2022 0.0310 0.0310 0.0310 0.0310 13,800 -0.01(-14.84%)
Apr 11, 2022 0.0364 1 +0.01(+26.39%)
Apr 07, 2022 0.0288 0 -0.00(-13.25%)
Apr 06, 2022 0.0460 0.0460 0.0332 0.0332 21,000 +0.00(+7.79%)
Apr 04, 2022 0.0308 0 -0.01(-15.38%)
Apr 01, 2022 0.0364 0.0364 0.0364 0.0364 40,000 +0.00(+4.00%)
Mar 31, 2022 0.0350 0.0350 0.0350 0.0350 3,500 -0.00(-4.89%)
Mar 30, 2022 0.0367 0.0369 0.0315 0.0368 106,010 +0.00(+0.27%)
Mar 29, 2022 0.0367 0.0367 0.0367 0.0367 5,000 +0.01(+22.74%)
Mar 23, 2022 0.0299 0 +0.00(+13.69%)
Mar 15, 2022 0.0263 0 -0.00(-14.61%)
Mar 11, 2022 0.0308 0 -0.01(-15.62%)
Mar 07, 2022 0.0365 0 -0.00(-4.95%)
Mar 03, 2022 0.0384 0 +0.00(+5.79%)
Mar 02, 2022 0.0363 0.0363 0.0363 0.0363 6,906 +0.00(+6.14%)
Feb 25, 2022 0.0342 0 -0.00(-6.04%)
Feb 23, 2022 0.0364 0 -0.00(-9.00%)
Feb 22, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 17, 2022 0.0400 0 -0.00(-5.88%)
Feb 03, 2022 0.0425 0 +0.00(+5.72%)
Jan 28, 2022 0.0402 0 -0.00(-5.63%)
Jan 26, 2022 0.0426 0 +0.00(+0.24%)
Jan 24, 2022 0.0425 0 -0.00(-1.39%)
Jan 19, 2022 0.0431 0 +0.00(+0.23%)
Jan 18, 2022 0.0430 0.0430 0.0430 0.0430 6,000 -0.00(-0.23%)
Jan 13, 2022 0.0431 0 +0.00(+12.24%)
Dec 31, 2021 0.0384 0 -0.00(-8.79%)
Dec 30, 2021 0.0421 0.0421 0.0421 0.0421 25,000 +0.01(+23.46%)
Dec 23, 2021 0.0341 0.0341 0.0341 0 -0.01(-19.19%)
Dec 10, 2021 0.0422 0.0422 0.0422 0 +0.01(+22.32%)
Dec 09, 2021 0.0345 0.0345 0.0345 0.0345 1,000 -0.01(-18.82%)
Dec 08, 2021 0.0425 0.0425 0.0425 0.0425 25,000 +0.01(+36.22%)
Dec 06, 2021 0.0312 0.0312 0.0312 0 -0.01(-22.00%)
Dec 02, 2021 0.0400 0.0400 0.0400 0 -0.00(-0.50%)
Nov 29, 2021 0.0402 0.0402 0.0402 0 -0.01(-25.83%)
Nov 24, 2021 0.0542 0.0542 0.0542 0 +0.01(+13.39%)
Nov 22, 2021 0.0478 0.0478 0.0478 0 +0.01(+12.47%)
Nov 19, 2021 0.0486 0.0486 0.0425 0.0425 194,990 -0.01(-24.11%)
Nov 16, 2021 0.0560 0.0560 0.0560 0 +0.01(+19.40%)
Nov 15, 2021 0.0475 0.0475 0.0469 0.0469 1,750 -0.01(-12.01%)
Nov 04, 2021 0.0533 0.0533 0.0533 0 +0.00(+4.31%)
Nov 03, 2021 0.0511 0.0511 0.0511 0.0511 1,000 -0.00(-3.58%)
Oct 29, 2021 0.0530 0.0530 0.0530 0 -0.00(-7.02%)
Oct 26, 2021 0.0570 0.0570 0.0570 0 -0.00(-0.87%)
Oct 25, 2021 0.0575 0.0575 0.0575 0.0575 1,000 +0.00(+0.88%)
Oct 22, 2021 0.0570 0.0570 0.0564 0.0570 127,000 -0.00(-0.35%)
Oct 21, 2021 0.0573 0.0573 0.0547 0.0572 100,500 +0.01(+16.73%)
Oct 20, 2021 0.0517 0.0537 0.0490 0.0490 16,000 +0.00(+2.30%)
Oct 18, 2021 0.0479 0.0479 0.0479 0 -0.01(-15.96%)
Oct 15, 2021 0.0529 0.0570 0.0529 0.0570 60,000 +0.00(+0.00%)
Oct 14, 2021 0.0570 0.0573 0.0570 0.0570 98,050 +0.01(+17.04%)
Oct 12, 2021 0.0487 0.0487 0.0487 0 +0.00(+1.88%)
Oct 11, 2021 0.0399 0.0478 0.0399 0.0478 20,000 +0.00(+8.64%)
Oct 08, 2021 0.0451 0.0451 0.0440 0.0440 21,100 +0.00(+3.53%)
Sep 30, 2021 0.0425 0.0425 0.0425 0 -0.00(-10.34%)
Sep 29, 2021 0.0474 0.0474 0.0474 0.0474 9,000 +0.00(+0.85%)
Sep 27, 2021 0.0470 0.0470 0.0470 0 -0.00(-0.21%)
Sep 24, 2021 0.0471 0.0471 0.0471 0.0471 9,990 -0.00(-1.67%)
Sep 22, 2021 0.0479 0.0479 0.0479 0 +0.01(+13.78%)
Sep 20, 2021 0.0421 0.0421 0.0421 0 -0.01(-19.19%)
Sep 10, 2021 0.0521 0.0521 0.0521 0 +0.00(+0.58%)
Sep 09, 2021 0.0518 0.0518 0.0518 0.0518 2,000 +0.01(+10.92%)
Sep 08, 2021 0.0467 0.0467 0.0467 0.0467 3,000 -0.00(-0.21%)
Sep 07, 2021 0.0526 0.0526 0.0468 0.0468 2,000 -0.01(-11.53%)
Sep 03, 2021 0.0527 0.0529 0.0527 0.0529 45,000 +0.00(+0.76%)
Sep 02, 2021 0.0525 0.0525 0.0525 0.0525 3,200 +0.00(+6.06%)
Sep 01, 2021 0.0495 0.0495 0.0495 0.0495 1,000 +0.00(+3.99%)
Aug 31, 2021 0.0507 0.0507 0.0476 0.0476 22,290 -0.01(-14.39%)
Aug 27, 2021 0.0556 0.0556 0.0556 0 +0.00(+7.96%)
Aug 26, 2021 0.0515 0.0515 0.0515 0.0515 27,500 -0.01(-9.01%)
Aug 24, 2021 0.0566 0.0566 0.0566 0 +0.01(+11.42%)
Aug 23, 2021 0.0580 0.0580 0.0508 0.0508 103,000 -0.01(-14.19%)
Aug 19, 2021 0.0592 0.0592 0.0592 25 +0.01(+16.54%)
Aug 18, 2021 0.0508 0.0509 0.0508 0.0508 30,400 -0.01(-15.19%)
Aug 16, 2021 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Aug 10, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+4.35%)
Aug 06, 2021 0.0575 0.0575 0.0575 0.0575 50,000 +0.00(+3.60%)
Aug 04, 2021 0.0555 0.0555 0.0555 0 -0.00(-7.50%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+7.53%)
Jul 29, 2021 0.0557 0.0600 0.0557 0.0558 20,100 +0.00(+1.27%)
Jul 27, 2021 0.0551 0.0551 0.0551 0 -0.00(-1.25%)
Jul 23, 2021 0.0558 0.0558 0.0558 0 -0.00(-0.18%)
Jul 21, 2021 0.0559 0.0559 0.0559 0 +0.00(+9.61%)
Jul 19, 2021 0.0510 0.0510 0.0510 0 -0.00(-0.20%)
Jul 15, 2021 0.0511 0.0511 0.0511 0 -0.03(-36.91%)
Jul 14, 2021 0.0810 0.0810 0.0810 0.0810 25,000 +0.03(+58.51%)
Jul 13, 2021 0.0700 0.0700 0.0511 0.0511 19,995 -0.02(-27.00%)
Jul 12, 2021 0.0510 0.0735 0.0510 0.0700 26,500 +0.00(+0.00%)
Jul 09, 2021 0.0735 0.0735 0.0700 0.0700 12,500 +0.02(+37.25%)
Jul 07, 2021 0.0510 0.0510 0.0510 0 -0.00(-7.61%)
Jul 06, 2021 0.0574 0.0574 0.0552 0.0552 14,076 +0.00(+2.22%)
Jul 01, 2021 0.0540 0.0540 0.0540 0 -0.01(-12.05%)
Jun 30, 2021 0.0601 0.0616 0.0576 0.0614 51,984 +0.00(+0.66%)
Jun 29, 2021 0.0633 0.0633 0.0610 0.0610 14,790 -0.00(-6.73%)
Jun 28, 2021 0.0654 0.0654 0.0654 0.0654 4,400 +0.00(+0.62%)
Jun 25, 2021 0.0614 0.0655 0.0614 0.0650 41,306 -0.00(-0.61%)
Jun 24, 2021 0.0655 0.0655 0.0653 0.0654 19,503 +0.00(+7.04%)
Jun 23, 2021 0.0625 0.0625 0.0611 0.0611 14,415 +0.00(+0.00%)
Jun 21, 2021 0.0611 0.0611 0.0611 0 +0.00(+0.66%)
Jun 18, 2021 0.0607 0.0607 0.0607 0.0607 250 +0.00(+8.01%)
Jun 17, 2021 0.0612 0.0612 0.0562 0.0562 38,615 -0.00(-5.55%)
Jun 16, 2021 0.0621 0.0621 0.0595 0.0595 10,500 -0.00(-5.25%)
Jun 15, 2021 0.0633 0.0633 0.0628 0.0628 4,730 +0.00(+0.32%)
Jun 14, 2021 0.0626 0.0626 0.0626 0.0626 2,000 -0.00(-6.01%)
Jun 11, 2021 0.0667 0.0667 0.0666 0.0666 48,500 +0.00(+0.00%)
Jun 10, 2021 0.0649 0.0666 0.0640 0.0666 25,870 +0.00(+2.46%)
Jun 09, 2021 0.0665 0.0667 0.0650 0.0650 74,109 -0.00(-2.26%)
Jun 08, 2021 0.0665 0.0665 0.0665 0.0665 17,300 +0.00(+0.91%)
Jun 04, 2021 0.0659 0.0659 0.0659 0 +0.00(+1.23%)
Jun 03, 2021 0.0661 0.0665 0.0564 0.0651 442,530 -0.00(-5.38%)
Jun 02, 2021 0.0704 0.0710 0.0664 0.0688 165,417 -0.00(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.