Nevada King Gold Corporation (PK) (NKGFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.041 | -14.1379310345 | 0.29 | 0.3 | 0.215 | 177419 | 0.24157615 | CS |
| 4 | -0.0325 | -11.5452930728 | 0.2815 | 0.3 | 0.21 | 137332 | 0.25797778 | CS |
| 12 | 0.0732 | 41.638225256 | 0.1758 | 0.3025 | 0.175 | 211302 | 0.240194 | CS |
| 26 | -0.019 | -7.08955223881 | 0.268 | 0.3449 | 0.1711 | 229178 | 0.24849163 | CS |
| 52 | 0.01 | 4.18410041841 | 0.239 | 0.3518 | 0.1711 | 197540 | 0.26830597 | CS |
| 156 | -0.046 | -15.593220339 | 0.295 | 0.475 | 0.1711 | 193779 | 0.28341844 | CS |
| 260 | -0.046 | -15.593220339 | 0.295 | 0.475 | 0.1711 | 193779 | 0.28341844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.249 | -0.011 | -4.23 | 0.27 | 0.27 | 0.23 | 65074 |
| 1727386200 | 0.26 | 0.005 | 1.96 | 0.26 | 0.278 | 0.24 | 100677 |
| 1727299200 | 0.255 | 0.005 | 2.00 | 0.278 | 0.278 | 0.25 | 91156 |
| 1727212800 | 0.25 | 0.035 | 16.28 | 0.3 | 0.3 | 0.25 | 354965 |
| 1727126940 | 0.215 | -0.065 | -23.21 | 0.2822 | 0.2929 | 0.215 | 294527 |
| 1726867200 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.227 | 45771 |
| 1726781220 | 0.28 | -0.0033 | -1.16 | 0.28 | 0.29 | 0.26 | 173313 |
| 1726694460 | 0.2833 | 0.0033 | 1.18 | 0.27 | 0.2849 | 0.256 | 416433 |
| 1726608240 | 0.28 | 0.02 | 7.69 | 0.265 | 0.28 | 0.25 | 132338 |
| 1726521720 | 0.26 | 0.00125 | 0.48 | 0.2675 | 0.2675 | 0.242108 | 132756 |
| 1726262940 | 0.25875 | -0.01075 | -3.99 | 0.2695 | 0.27 | 0.25 | 101349 |
| 1726176540 | 0.2695 | 0.0195 | 7.80 | 0.255 | 0.27 | 0.232 | 139766 |
| 1726090140 | 0.25 | 0.0105 | 4.38 | 0.2368 | 0.25 | 0.215 | 110050 |
| 1726003500 | 0.2395 | 0.0095 | 4.13 | 0.23 | 0.245 | 0.21 | 65740 |
| 1725917160 | 0.23 | -0.01 | -4.17 | 0.24 | 0.2532 | 0.23 | 43178 |
| 1725658020 | 0.24 | -0.0131 | -5.18 | 0.23 | 0.26 | 0.23 | 59500 |
| 1725571440 | 0.2531 | 0.0031 | 1.24 | 0.2567999 | 0.2849999 | 0.245 | 137528 |
| 1725485040 | 0.25 | -0.01 | -3.85 | 0.27 | 0.275 | 0.245 | 105017 |
| 1725398880 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.23 | 56109 |
| 1725053340 | 0.28 | 0.0225 | 8.74 | 0.2814999 | 0.2814999 | 0.2575 | 49138 |
| 1724966400 | 0.2575 | -0.0125 | -4.63 | 0.2795 | 0.2795 | 0.2575 | 79037 |
| 1724880360 | 0.27 | -0.0025 | -0.92 | 0.2611 | 0.2875 | 0.2575 | 68378 |
| 1724794080 | 0.2725 | 0.0025 | 0.93 | 0.267 | 0.2875 | 0.2575 | 106378 |
| 1724707740 | 0.27 | 0.0013 | 0.48 | 0.2717 | 0.28 | 0.265 | 95189 |
| 1724448480 | 0.2687 | 0.0087 | 3.35 | 0.27 | 0.28 | 0.2575 | 271840 |
| 1724362140 | 0.26 | 0 | 0.00 | 0.26 | 0.2728999 | 0.2575 | 127976 |
| 1724275380 | 0.26 | 0.005 | 1.96 | 0.2575 | 0.2675 | 0.23 | 132287 |
| 1724188800 | 0.255 | -0.0125 | -4.67 | 0.22 | 0.2675 | 0.22 | 85690 |
| 1724102880 | 0.2675 | 0.0275 | 11.46 | 0.25 | 0.2688 | 0.2054999 | 353513 |
| 1723843740 | 0.24 | 0.0216 | 9.89 | 0.2184 | 0.24 | 0.2049999 | 62483 |
| 1723756860 | 0.2184 | -0.0016 | -0.73 | 0.22 | 0.22 | 0.2 | 67891 |
| 1723670820 | 0.22 | -0.0025 | -1.12 | 0.2215 | 0.25 | 0.195 | 90604 |
| 1723584360 | 0.2225 | 0.0225 | 11.25 | 0.2 | 0.26 | 0.2 | 156818 |
| 1723497900 | 0.2 | -0.0021 | -1.04 | 0.1953 | 0.275 | 0.18 | 238416 |
| 1723238400 | 0.2021 | -0.0129 | -6.00 | 0.18 | 0.28 | 0.18 | 158453 |
| 1723152000 | 0.215 | -0.0085 | -3.80 | 0.225 | 0.269 | 0.2095 | 92324 |
| 1723065720 | 0.2235 | 0.001 | 0.45 | 0.22 | 0.29 | 0.22 | 92900 |
| 1722979800 | 0.2225 | 0 | 0.00 | 0.2225 | 0.2225 | 0.2225 | 15217 |
| 1722893340 | 0.2225 | -0.004 | -1.77 | 0.21 | 0.2299 | 0.21 | 88605 |
| 1722634140 | 0.2265 | -0.0401 | -15.04 | 0.2858 | 0.2858 | 0.22 | 434908 |
| 1722547620 | 0.2666 | -0.0203 | -7.08 | 0.3025 | 0.3025 | 0.254 | 180520 |
| 1722461340 | 0.2869 | -0.0031 | -1.07 | 0.29 | 0.293 | 0.2745 | 348796 |
| 1722374820 | 0.29 | -0.003 | -1.02 | 0.2975999 | 0.2975999 | 0.278 | 169205 |
| 1722288180 | 0.293 | 0.0205 | 7.52 | 0.2849999 | 0.293 | 0.275 | 571516 |
| 1722029100 | 0.2725 | 0.0161 | 6.28 | 0.2779 | 0.278 | 0.2555 | 766718 |
| 1721942400 | 0.2564 | 0.0243 | 10.47 | 0.2401 | 0.2637 | 0.2325 | 726917 |
| 1721856480 | 0.2321 | 0.0021 | 0.91 | 0.23215 | 0.24 | 0.2245 | 416966 |
| 1721770140 | 0.23 | 0.0339 | 17.29 | 0.2056 | 0.2437 | 0.202 | 623522 |
| 1721683740 | 0.1961 | 0.0027 | 1.40 | 0.1995 | 0.1995 | 0.184 | 268393 |
| 1721424180 | 0.1934 | 0.00425 | 2.25 | 0.1831 | 0.2 | 0.1815 | 161488 |
| 1721337960 | 0.18915 | -0.02085 | -9.93 | 0.2008 | 0.21 | 0.1831 | 272938 |
| 1721251320 | 0.21 | -0.002 | -0.94 | 0.21172 | 0.2144 | 0.2007 | 201469 |
| 1721164920 | 0.212 | 0.0032 | 1.53 | 0.2118 | 0.215 | 0.201 | 455927 |
| 1721078940 | 0.2088 | -0.00185 | -0.88 | 0.2 | 0.2162 | 0.2 | 217057 |
| 1720819200 | 0.21065 | -0.00935 | -4.25 | 0.2247 | 0.2247 | 0.2051 | 178242 |
| 1720733280 | 0.22 | 0.035 | 18.92 | 0.2049999 | 0.2246 | 0.187 | 427851 |
| 1720646880 | 0.185 | 0.0059 | 3.29 | 0.175 | 0.1978 | 0.175 | 294389 |
| 1720560540 | 0.1791 | -0.0009 | -0.50 | 0.17915 | 0.191 | 0.1754 | 275283 |
| 1720473600 | 0.18 | -0.00645 | -3.46 | 0.18 | 0.1904 | 0.18 | 168512 |
| 1720214640 | 0.18645 | 0.00395 | 2.16 | 0.1758 | 0.198 | 0.1758 | 312901 |
| 1720041000 | 0.1825 | -0.0075 | -3.95 | 0.202 | 0.202 | 0.179804 | 200918 |
| 1719955740 | 0.19 | -0.0001 | -0.05 | 0.1901 | 0.2017 | 0.185 | 184894 |
| 1719868980 | 0.1901 | -0.01735 | -8.36 | 0.2133 | 0.2133 | 0.1901 | 41800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
