King Global Ventures Inc (PK) (KGLDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.53846153846 | 0.325 | 0.35 | 0.31 | 23000 | 0.32983696 | CS |
| 4 | -0.05 | -13.5135135135 | 0.37 | 1.4 | 0.31 | 21895 | 0.3619733 | CS |
| 12 | -0.0651 | -16.9047000779 | 0.3851 | 1.4 | 0.26 | 13337 | 0.35192695 | CS |
| 26 | 0.07 | 28 | 0.25 | 1.4 | 0.25 | 10620 | 0.35881779 | CS |
| 52 | 0.1014 | 46.3860933211 | 0.2186 | 1.4 | 0.2 | 10929 | 0.3273691 | CS |
| 156 | -2.2365 | -87.4828867592 | 2.5565 | 3.33 | 0.027 | 23711 | 0.88708512 | CS |
| 260 | -0.7626 | -70.4415296508 | 1.0826 | 4.395 | 0.027 | 25325 | 1.71760395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496180 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730409780 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.31792 | 34000 |
| 1730323500 | 0.32 | -0.03 | -8.57 | 0.32 | 0.32 | 0.32 | 2500 |
| 1730237280 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730150880 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 17500 |
| 1729891500 | 0.33 | -0.02 | -5.71 | 0.325 | 0.33 | 0.31 | 38000 |
| 1729805340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729718940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3375 | 46500 |
| 1729632300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 60700 |
| 1729545600 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 12534 |
| 1729286400 | 0.34 | -0.055 | -13.92 | 0.34 | 0.34 | 0.34 | 2500 |
| 1729200360 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729113960 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729027560 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728941160 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728681960 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728595560 | 0.395 | -0.075 | -15.96 | 0.4 | 0.4 | 0.395 | 7700 |
| 1728508800 | 0.47 | -0.61 | -56.48 | 0.52 | 0.52 | 0.47 | 13846 |
| 1728422580 | 1.08 | 0.69 | 179.94 | 1.4 | 1.4 | 1.08 | 2957 |
| 1728336420 | 0.3857999 | 0 | 0.00 | 0.3857999 | 0.3857999 | 0.3857999 | 0 |
| 1728077220 | 0.3857999 | 0.0457999 | 13.47 | 0.37 | 0.3857999 | 0.37 | 24000 |
| 1727990400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727904000 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.34 | 5200 |
| 1727818140 | 0.36 | 0.03 | 9.09 | 0.36 | 0.36 | 0.36 | 2500 |
| 1727731200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1727472000 | 0.33 | -0.03 | -8.33 | 0.3281 | 0.33 | 0.3281 | 2200 |
| 1727386200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 8000 |
| 1727299200 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 20000 |
| 1727212800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1502 |
| 1727126940 | 0.34 | -0.04 | -10.53 | 0.4099999 | 0.4099999 | 0.325 | 9180 |
| 1726867620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1726781220 | 0.38 | 0.07 | 22.58 | 0.38 | 0.38 | 0.38 | 2500 |
| 1726694460 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 12000 |
| 1726608240 | 0.3 | 0.0376 | 14.33 | 0.3 | 0.3 | 0.3 | 11200 |
| 1726521720 | 0.2624 | 0.0024 | 0.92 | 0.2624 | 0.2624 | 0.2624 | 2800 |
| 1726262940 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726176540 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.26 | 5000 |
| 1726089900 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1726003500 | 0.275 | 0.0035 | 1.29 | 0.275 | 0.275 | 0.275 | 4568 |
| 1725917160 | 0.2715 | -0.0285 | -9.50 | 0.2715 | 0.2715 | 0.2715 | 525 |
| 1725658020 | 0.3 | -0.1702 | -36.20 | 0.3851 | 0.3851 | 0.3 | 10200 |
| 1725571800 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1725485400 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1725399000 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1725053400 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724967000 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724880600 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724794200 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724707800 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724448600 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724362200 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724275800 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724189400 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1724103000 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723843800 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723757400 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723671000 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723584600 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723498200 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723239000 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723152600 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1723066200 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1722979800 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
| 1722893340 | 0.4702 | 0 | 0.00 | 0.4702 | 0.4702 | 0.4702 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
