Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KIQSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.12 | 0.0273 | 29.45% | 0.093 | 0.12 | 0.093 | 5,699 |
| May 23 2024 | 0.0927 | -0.0073 | -7.30% | 0.0927 | 0.0927 | 0.0927 | 403 |
| May 22 2024 | 0.10 | 0.01115 | 12.55% | 0.11 | 0.11 | 0.09 | 55,619 |
| May 21 2024 | 0.08885 | 0.00085 | 0.97% | 0.12 | 0.12 | 0.08885 | 7,010 |
| May 20 2024 | 0.088 | -0.032 | -26.67% | 0.086 | 0.10405 | 0.086 | 101,687 |
| May 17 2024 | 0.12 | 0.035 | 41.18% | 0.0853 | 0.12 | 0.0853 | 3,595 |
| May 16 2024 | 0.085 | -0.00245 | -2.80% | 0.0645 | 0.1162 | 0.0645 | 2,214 |
| May 15 2024 | 0.08745 | -0.02725 | -23.76% | 0.117 | 0.117 | 0.08745 | 492 |
| May 14 2024 | 0.1147 | -0.0143 | -11.09% | 0.129 | 0.1307 | 0.1002 | 72,107 |
| May 13 2024 | 0.129 | 0.0039 | 3.12% | 0.0959 | 0.133 | 0.0959 | 19,941 |
| May 10 2024 | 0.1251 | 0.00 | 0.00% | 0.1251 | 0.1251 | 0.1251 | 0 |
| May 09 2024 | 0.1251 | -0.0039 | -3.02% | 0.133 | 0.133 | 0.125 | 205,073 |
| May 08 2024 | 0.129 | 0.00367 | 2.93% | 0.1198 | 0.129 | 0.111 | 97,903 |
| May 07 2024 | 0.12533 | 0.00333 | 2.73% | 0.111 | 0.12533 | 0.111 | 3,023 |
| May 06 2024 | 0.122 | 0.006 | 5.17% | 0.111 | 0.122 | 0.111 | 14,546 |
| May 03 2024 | 0.116 | 0.005 | 4.50% | 0.111 | 0.116 | 0.111 | 10,331 |
| May 02 2024 | 0.111 | -0.00455 | -3.94% | 0.1285 | 0.1285 | 0.111 | 20,994 |
| May 01 2024 | 0.11555 | 0.00305 | 2.71% | 0.1125 | 0.11555 | 0.11 | 117,488 |
| Apr 30 2024 | 0.1125 | 0.00 | 0.00% | 0.11325 | 0.11375 | 0.1125 | 13,423 |
| Apr 29 2024 | 0.1125 | -0.0025 | -2.17% | 0.12 | 0.12 | 0.108 | 111,762 |
| Apr 26 2024 | 0.115 | -0.009 | -7.26% | 0.1143 | 0.115 | 0.11 | 7,315 |
| Apr 25 2024 | 0.124 | 0.016 | 14.81% | 0.1081 | 0.124 | 0.1081 | 104,309 |
| Apr 24 2024 | 0.108 | -0.007 | -6.09% | 0.108 | 0.108 | 0.108 | 3,002 |
| Apr 23 2024 | 0.115 | 0.005 | 4.55% | 0.1001 | 0.115 | 0.10 | 21,234 |
| Apr 22 2024 | 0.11 | 0.00 | 0.00% | 0.10 | 0.11255 | 0.10 | 235,523 |
| Apr 19 2024 | 0.11 | 0.0035 | 3.29% | 0.11 | 0.11 | 0.11 | 5,894 |
| Apr 18 2024 | 0.1065 | -0.0063 | -5.59% | 0.1065 | 0.1128 | 0.1065 | 16,633 |
| Apr 17 2024 | 0.1128 | 0.00005 | 0.04% | 0.11 | 0.1128 | 0.11 | 10,675 |
| Apr 16 2024 | 0.112755 | 0.00776 | 7.39% | 0.124 | 0.124 | 0.1067 | 3,569 |
| Apr 15 2024 | 0.105 | -0.019 | -15.32% | 0.0551 | 0.1125 | 0.0551 | 24,546 |
| Apr 12 2024 | 0.124 | 0.00 | 0.00% | 0.10 | 0.124 | 0.0551 | 17,250 |
| Apr 11 2024 | 0.124 | 0.0135 | 12.22% | 0.1101 | 0.124 | 0.11 | 200,433 |
| Apr 10 2024 | 0.1105 | 0.0004 | 0.36% | 0.1101 | 0.1105 | 0.1101 | 71,389 |
| Apr 09 2024 | 0.1101 | 0.00 | 0.00% | 0.1101 | 0.1101 | 0.1101 | 0 |
| Apr 08 2024 | 0.1101 | 0.00438 | 4.14% | 0.10 | 0.1101 | 0.10 | 18,705 |
| Apr 05 2024 | 0.10572 | -0.00308 | -2.83% | 0.10 | 0.10572 | 0.10 | 19,470 |
| Apr 04 2024 | 0.1088 | -0.0068 | -5.88% | 0.1098 | 0.1098 | 0.0911 | 232,178 |
| Apr 03 2024 | 0.1156 | 0.0146 | 14.46% | 0.1119 | 0.1156 | 0.1119 | 685 |
| Apr 02 2024 | 0.101 | 0.001 | 1.00% | 0.085 | 0.12 | 0.085 | 140,986 |
| Apr 01 2024 | 0.10 | 0.005 | 5.26% | 0.081 | 0.1075 | 0.081 | 221,316 |
| Mar 28 2024 | 0.095 | 0.00 | 0.00% | 0.081 | 0.12 | 0.081 | 222,320 |
| Mar 27 2024 | 0.095 | 0.015 | 18.75% | 0.07 | 0.105 | 0.063 | 52,241 |
