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

(OP: KLNG )

2.150 -0.040 (-1.83%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.120 2.190 2.120 2.150 5,660 -0.04(-1.83%)
Dec 23, 2024 2.080 2.190 1.950 2.190 15,329 +0.15(+7.35%)
Dec 20, 2024 2.060 2.060 2.040 2.040 2,203 +0.00(+0.00%)
Dec 19, 2024 2.000 2.100 1.910 2.040 40,773 +0.14(+7.37%)
Dec 18, 2024 1.945 2.030 1.900 1.900 38,489 -0.05(-2.56%)
Dec 17, 2024 1.950 1.970 1.920 1.950 5,831 +0.02(+1.04%)
Dec 16, 2024 1.980 1.980 1.930 1.930 7,700 +0.02(+1.31%)
Dec 13, 2024 1.900 1.905 1.900 1.905 980 +0.01(+0.26%)
Dec 12, 2024 1.950 1.950 1.900 1.900 5,786 -0.04(-1.81%)
Dec 11, 2024 2.010 2.010 1.935 1.935 4,900 -0.00(-0.26%)
Dec 10, 2024 1.970 2.040 1.940 1.940 19,864 -0.04(-2.02%)
Dec 09, 2024 2.092 2.100 1.960 1.980 24,600 -0.11(-5.26%)
Dec 06, 2024 2.100 2.170 2.060 2.090 31,965 +0.03(+1.46%)
Dec 05, 2024 2.065 2.100 1.970 2.060 21,683 -0.02(-0.96%)
Dec 04, 2024 2.090 2.090 2.015 2.080 21,275 +0.04(+1.96%)
Dec 03, 2024 2.050 2.070 1.930 2.040 78,671 -0.01(-0.49%)
Dec 02, 2024 1.990 2.090 1.975 2.050 108,673 +0.17(+8.90%)
Nov 29, 2024 1.860 1.890 1.850 1.883 7,586 +0.02(+1.07%)
Nov 27, 2024 1.920 1.920 1.820 1.863 40,961 -0.07(-3.50%)
Nov 26, 2024 1.900 1.942 1.880 1.930 26,650 +0.02(+1.05%)
Nov 25, 2024 1.910 1.923 1.880 1.910 38,112 +0.03(+1.60%)
Nov 22, 2024 1.880 2.040 1.880 1.880 47,161 -0.06(-3.09%)
Nov 21, 2024 1.800 1.950 1.800 1.940 35,726 +0.14(+7.78%)
Nov 20, 2024 1.780 1.800 1.690 1.800 70,696 +0.02(+1.27%)
Nov 19, 2024 1.785 1.785 1.770 1.778 2,016 -0.01(-0.70%)
Nov 18, 2024 1.770 1.800 1.770 1.790 10,785 +0.02(+1.13%)
Nov 15, 2024 1.640 1.810 1.640 1.770 110,706 +0.14(+8.59%)
Nov 14, 2024 1.730 1.780 1.630 1.630 52,645 -0.05(-2.98%)
Nov 13, 2024 1.610 1.680 1.600 1.680 42,140 +0.08(+5.00%)
Nov 12, 2024 1.480 1.600 1.480 1.600 48,389 +0.15(+10.34%)
Nov 11, 2024 1.570 1.640 1.400 1.450 284,931 -0.14(-8.81%)
Nov 08, 2024 1.400 1.600 1.350 1.590 114,099 +0.20(+14.39%)
Nov 07, 2024 1.420 1.440 1.320 1.390 33,080 -0.01(-0.71%)
Nov 06, 2024 1.450 1.450 1.380 1.400 68,060 -0.01(-0.71%)
Nov 05, 2024 1.488 1.488 1.250 1.410 95,631 -0.11(-7.24%)
Nov 04, 2024 1.680 1.690 1.450 1.520 197,986 -0.23(-13.14%)
Nov 01, 2024 1.700 1.750 1.690 1.750 50,971 +0.04(+2.34%)
Oct 31, 2024 1.800 1.810 1.650 1.710 112,379 +0.01(+0.59%)
Oct 30, 2024 1.590 1.790 1.580 1.700 20,884 +0.15(+9.68%)
Oct 29, 2024 1.570 1.590 1.500 1.550 46,186 -0.01(-0.80%)
Oct 28, 2024 1.490 1.567 1.490 1.562 51,462 +0.09(+6.29%)
Oct 25, 2024 1.595 1.600 1.460 1.470 41,216 -0.12(-7.84%)
Oct 24, 2024 1.680 1.688 1.580 1.595 15,233 -0.05(-3.02%)
Oct 23, 2024 1.750 1.750 1.645 1.645 15,661 -0.07(-3.82%)
Oct 22, 2024 1.630 1.780 1.380 1.710 191,875 +0.04(+2.40%)
Oct 21, 2024 1.830 1.830 1.670 1.670 24,267 -0.18(-9.60%)
Oct 18, 2024 1.690 1.980 1.688 1.847 254,562 +0.17(+9.83%)
Oct 17, 2024 1.720 1.720 1.650 1.682 27,584 -0.07(-3.84%)
Oct 16, 2024 1.710 1.760 1.710 1.749 5,400 +0.03(+1.70%)
Oct 15, 2024 1.850 1.850 1.650 1.720 21,851 -0.12(-6.52%)
Oct 14, 2024 1.800 1.840 1.720 1.840 19,134 +0.04(+2.22%)
Oct 11, 2024 1.800 1.806 1.800 1.800 9,750 +0.00(+0.00%)
Oct 10, 2024 1.630 1.870 1.630 1.800 183,043 +0.16(+9.76%)
Oct 09, 2024 1.650 1.650 1.640 1.640 57,600 -0.01(-0.61%)
Oct 08, 2024 1.675 1.680 1.650 1.650 64,416 -0.03(-1.79%)
Oct 07, 2024 1.740 1.750 1.680 1.680 20,361 -0.05(-2.89%)
Oct 04, 2024 1.630 1.800 1.600 1.730 227,181 +0.17(+10.90%)
Oct 03, 2024 1.555 1.585 1.500 1.560 141,675 +0.04(+2.46%)
Oct 02, 2024 1.440 1.530 1.438 1.522 9,197 +0.05(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.