Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kingsmen Resources Ltd (QB) | KNGRF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.00686 | -2.67% | 0.25 | 16:18:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.27 | 0.25 | 0.27 | 0.25 | 0.25686 |
KNGRF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.22 | 0.27 | 0.22 | 0.2458879 | 16,277 | 0.03 | 13.64% |
| 1 Month | 0.24 | 0.27 | 0.188 | 0.2226327 | 12,270 | 0.01 | 4.17% |
| 3 Months | 0.13205 | 0.27 | 0.1297 | 0.205883 | 9,345 | 0.11795 | 89.32% |
| 6 Months | 0.112 | 0.27 | 0.112 | 0.1823636 | 8,788 | 0.138 | 123.21% |
| 1 Year | 0.1986 | 0.332 | 0.112 | 0.2038625 | 7,402 | 0.0514 | 25.88% |
| 3 Years | 0.1642 | 0.332 | 0.08 | 0.2122596 | 9,980 | 0.0858 | 52.25% |
| 5 Years | 0.1642 | 0.332 | 0.08 | 0.2122596 | 9,980 | 0.0858 | 52.25% |
KNGRF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.25 | -0.00686 | -2.67% | 0.27 | 0.27 | 0.25 | 6,500 |
| Apr 29 2024 | 0.25686 | 0.01486 | 6.14% | 0.248744 | 0.2598 | 0.248744 | 19,074 |
| Apr 26 2024 | 0.242 | 0.022 | 10.00% | 0.2361 | 0.242 | 0.225307 | 25,503 |
| Apr 25 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
| Apr 24 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
| Apr 23 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 4,254 |
| Apr 22 2024 | 0.22 | 0.0044 | 2.04% | 0.22 | 0.22 | 0.215 | 24,300 |
| Apr 19 2024 | 0.2156 | 0.0156 | 7.80% | 0.20815 | 0.21873 | 0.20815 | 20,800 |
| Apr 18 2024 | 0.20 | -0.01406 | -6.57% | 0.2141 | 0.2141 | 0.198542 | 26,200 |
| Apr 17 2024 | 0.21406 | -0.00594 | -2.70% | 0.21406 | 0.21406 | 0.21406 | 1,000 |
| Apr 16 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
| Apr 15 2024 | 0.22 | 0.0116 | 5.57% | 0.188 | 0.22 | 0.188 | 1,625 |
| Apr 12 2024 | 0.2084 | 0.00 | 0.00% | 0.21035 | 0.21035 | 0.2084 | 4,400 |
| Apr 11 2024 | 0.2084 | 0.0024 | 1.17% | 0.2084 | 0.2084 | 0.2084 | 312 |
| Apr 10 2024 | 0.206 | -0.0102 | -4.72% | 0.206 | 0.206 | 0.206 | 500 |
| Apr 09 2024 | 0.2162 | 0.00372 | 1.75% | 0.2123 | 0.2162 | 0.2123 | 13,000 |
| Apr 08 2024 | 0.212481 | -0.00162 | -0.76% | 0.2151 | 0.22 | 0.212481 | 10,230 |
| Apr 05 2024 | 0.2141 | 0.0056 | 2.69% | 0.219 | 0.2198 | 0.2141 | 16,330 |
| Apr 04 2024 | 0.2085 | -0.0089 | -4.09% | 0.2258 | 0.2258 | 0.2085 | 15,451 |
| Apr 03 2024 | 0.2174 | -0.02314 | -9.62% | 0.2464 | 0.2492 | 0.2174 | 6,812 |
| Apr 02 2024 | 0.240543 | 0.04699 | 24.28% | 0.24 | 0.240595 | 0.24 | 18,800 |
| Apr 01 2024 | 0.19355 | 0.02455 | 14.53% | 0.175 | 0.2151 | 0.1735 | 17,748 |
