KCNKingsgate Consolidated Ltd11/29/2022
LAST:

 1.850
CHANGE:
 0.04
OPEN:
1.820
HIGH:
1.875
ASK:
1.860
VOLUME:
344,825
CHANGE(%):
2.21
PREV:
1.810
LOW:
1.795
BID:
1.840
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/29/221.8201.8751.7951.850344,8250
11/28/221.9101.9101.7801.810631,6090
11/25/221.9752.0101.9101.910343,4340
11/24/221.9802.0401.9501.975952,1130
11/23/221.9001.9901.9001.975781,2720
11/22/221.8401.8801.7951.880354,7880
11/21/221.8901.8901.8251.840179,8770
11/18/221.8701.8851.8301.870254,3130
11/17/221.9001.9401.8601.875306,6660
11/16/221.9501.9501.8801.900312,0170
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:1.13 - 2.40
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 14, 1992
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,984-660.59
DJI33,85330.01
SP5003,958-60.16
DAX14,355-280.19
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,2059075.24