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 25, 2023 0.0281 0 -0.01(-31.46%)
May 17, 2023 0.0410 0 +0.00(+1.74%)
May 16, 2023 0.0403 0.0403 0.0403 0.0403 10,000 -0.01(-19.40%)
May 12, 2023 0.0500 0 +0.01(+17.92%)
May 09, 2023 0.0424 0 -0.01(-12.76%)
May 08, 2023 0.0550 0.0550 0.0486 0.0486 2,600 -0.00(-6.90%)
May 02, 2023 0.0522 0 +0.01(+11.06%)
May 01, 2023 0.0492 0.0492 0.0455 0.0470 730 -0.01(-17.54%)
Apr 25, 2023 0.0570 0 +0.03(+101.41%)
Apr 19, 2023 0.0283 0 -0.00(-12.65%)
Apr 14, 2023 0.0324 0 +0.00(+8.00%)
Apr 04, 2023 0.0300 0 -0.03(-45.45%)
Mar 22, 2023 0.0550 0 +0.00(+0.00%)
Mar 16, 2023 0.0550 0 +0.01(+23.60%)
Mar 10, 2023 0.0445 0 +0.00(+6.97%)
Feb 27, 2023 0.0416 0 +0.04(+732.00%)
Jan 20, 2023 0.0050 0 -0.00(-43.18%)
Jan 19, 2023 0.0114 0.0114 0.0088 0.0088 21,000 +0.00(+76.00%)
Jan 12, 2023 0.0050 0 +0.00(+0.00%)
Jan 09, 2023 0.0050 0 -0.00(-7.41%)
Dec 29, 2022 0.0054 0 +0.00(+0.00%)
Dec 28, 2022 0.0054 0.0054 0.0054 0.0054 5,000 -0.00(-20.59%)
Dec 27, 2022 0.0065 0.0068 0.0065 0.0068 10,000 -0.00(-4.23%)
Dec 23, 2022 0.0071 0.0071 0.0071 0.0071 9,500 -0.00(-1.39%)
Dec 14, 2022 0.0072 0 -0.00(-1.37%)
Dec 09, 2022 0.0073 0 +0.00(+1.39%)
Dec 07, 2022 0.0072 50 -0.00(-34.55%)
Nov 21, 2022 0.0110 0 +0.00(+30.95%)
Nov 14, 2022 0.0084 0 +0.00(+0.00%)
Nov 11, 2022 0.0084 0.0084 0.0084 0.0084 60,500 +0.00(+6.33%)
Nov 10, 2022 0.0100 0.0100 0.0079 0.0079 63,500 -0.00(-21.00%)
Nov 08, 2022 0.0100 0 +0.00(+61.29%)
Nov 07, 2022 0.0100 0.0100 0.0062 0.0062 102,200 -0.00(-38.00%)
Nov 04, 2022 0.0100 0.0100 0.0100 0.0100 71,579 +0.00(+66.67%)
Nov 03, 2022 0.0060 0.0060 0.0060 0.0060 25,000 +0.00(+3.45%)
Nov 01, 2022 0.0058 0 -0.01(-56.06%)
Oct 21, 2022 0.0132 0 +0.00(+32.00%)
Oct 20, 2022 0.0100 0.0100 0.0100 0.0100 100,000 +0.01(+100.00%)
Oct 13, 2022 0.0050 0 -0.00(-48.98%)
Oct 07, 2022 0.0098 0 -0.00(-29.50%)
Oct 05, 2022 0.0139 0 -0.00(-6.71%)
Sep 28, 2022 0.0149 0 +0.00(+27.35%)
Sep 22, 2022 0.0117 0 -0.00(-22.00%)
Sep 21, 2022 0.0150 0.0150 0.0150 0.0150 7,692 -0.00(-2.60%)
Sep 19, 2022 0.0154 0 +0.00(+0.00%)
Sep 16, 2022 0.0154 0.0154 0.0154 0.0154 10,000 -0.00(-0.65%)
Sep 14, 2022 0.0155 0 +0.00(+13.97%)
Sep 13, 2022 0.0153 0.0164 0.0136 0.0136 141,000 -0.01(-40.87%)
Aug 30, 2022 0.0230 0 +0.00(+0.00%)
Aug 29, 2022 0.0230 0.0230 0.0230 0.0230 100 +0.00(+24.32%)
Aug 25, 2022 0.0185 0 -0.01(-25.40%)
Aug 19, 2022 0.0248 0 +0.00(+9.73%)
Aug 18, 2022 0.0226 0.0226 0.0226 0.0226 1,000 +0.00(+13.00%)
Aug 15, 2022 0.0200 0 +0.00(+0.00%)
Aug 09, 2022 0.0200 0 -0.01(-20.00%)
Aug 08, 2022 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-9.09%)
Aug 05, 2022 0.0275 0.0275 0.0275 0.0275 50,000 +0.00(+10.00%)
Aug 03, 2022 0.0250 0 +0.01(+25.00%)
Jul 29, 2022 0.0200 0 -0.00(-19.03%)
Jul 28, 2022 0.0245 0.0247 0.0245 0.0247 10,100 +0.00(+1.65%)
Jul 27, 2022 0.0222 0.0243 0.0222 0.0243 100,000 -0.00(-3.95%)
Jul 22, 2022 0.0253 0 +0.00(+1.20%)
Jul 15, 2022 0.0250 0 +0.00(+10.13%)
Jul 08, 2022 0.0227 0 -0.00(-0.44%)
Jul 06, 2022 0.0228 0 -0.01(-21.92%)
Jun 28, 2022 0.0292 0 -0.00(-7.89%)
Jun 27, 2022 0.0316 0.0317 0.0316 0.0317 26,235 -0.00(-9.43%)
Jun 15, 2022 0.0350 0 +0.01(+17.85%)
Jun 13, 2022 0.0297 0 -0.01(-21.84%)
Jun 09, 2022 0.0380 0 +0.00(+0.80%)
Jun 07, 2022 0.0377 0 +0.00(+5.31%)
Jun 06, 2022 0.0358 0.0358 0.0358 0.0358 10,000 +0.00(+11.18%)
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.