Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

King Global Ventures Inc (OP: KGLDF )

N/A UNCHANGED
Last Price Updated: 11:11 AM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0507 0.0507 0.0476 0.0476 22,290 -0.01(-14.39%)
Aug 27, 2021 0.0556 0.0556 0.0556 0 +0.00(+7.96%)
Aug 26, 2021 0.0515 0.0515 0.0515 0.0515 27,500 -0.01(-9.01%)
Aug 24, 2021 0.0566 0.0566 0.0566 0 +0.01(+11.42%)
Aug 23, 2021 0.0580 0.0580 0.0508 0.0508 103,000 -0.01(-14.19%)
Aug 19, 2021 0.0592 0.0592 0.0592 25 +0.01(+16.54%)
Aug 18, 2021 0.0508 0.0509 0.0508 0.0508 30,400 -0.01(-15.19%)
Aug 16, 2021 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Aug 10, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+4.35%)
Aug 06, 2021 0.0575 0.0575 0.0575 0.0575 50,000 +0.00(+3.60%)
Aug 04, 2021 0.0555 0.0555 0.0555 0 -0.00(-7.50%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+7.53%)
Jul 29, 2021 0.0557 0.0600 0.0557 0.0558 20,100 +0.00(+1.27%)
Jul 27, 2021 0.0551 0.0551 0.0551 0 -0.00(-1.25%)
Jul 23, 2021 0.0558 0.0558 0.0558 0 -0.00(-0.18%)
Jul 21, 2021 0.0559 0.0559 0.0559 0 +0.00(+9.61%)
Jul 19, 2021 0.0510 0.0510 0.0510 0 -0.00(-0.20%)
Jul 15, 2021 0.0511 0.0511 0.0511 0 -0.03(-36.91%)
Jul 14, 2021 0.0810 0.0810 0.0810 0.0810 25,000 +0.03(+58.51%)
Jul 13, 2021 0.0700 0.0700 0.0511 0.0511 19,995 -0.02(-27.00%)
Jul 12, 2021 0.0510 0.0735 0.0510 0.0700 26,500 +0.00(+0.00%)
Jul 09, 2021 0.0735 0.0735 0.0700 0.0700 12,500 +0.02(+37.25%)
Jul 07, 2021 0.0510 0.0510 0.0510 0 -0.00(-7.61%)
Jul 06, 2021 0.0574 0.0574 0.0552 0.0552 14,076 +0.00(+2.22%)
Jul 01, 2021 0.0540 0.0540 0.0540 0 -0.01(-12.05%)
Jun 30, 2021 0.0601 0.0616 0.0576 0.0614 51,984 +0.00(+0.66%)
Jun 29, 2021 0.0633 0.0633 0.0610 0.0610 14,790 -0.00(-6.73%)
Jun 28, 2021 0.0654 0.0654 0.0654 0.0654 4,400 +0.00(+0.62%)
Jun 25, 2021 0.0614 0.0655 0.0614 0.0650 41,306 -0.00(-0.61%)
Jun 24, 2021 0.0655 0.0655 0.0653 0.0654 19,503 +0.00(+7.04%)
Jun 23, 2021 0.0625 0.0625 0.0611 0.0611 14,415 +0.00(+0.00%)
Jun 21, 2021 0.0611 0.0611 0.0611 0 +0.00(+0.66%)
Jun 18, 2021 0.0607 0.0607 0.0607 0.0607 250 +0.00(+8.01%)
Jun 17, 2021 0.0612 0.0612 0.0562 0.0562 38,615 -0.00(-5.55%)
Jun 16, 2021 0.0621 0.0621 0.0595 0.0595 10,500 -0.00(-5.25%)
Jun 15, 2021 0.0633 0.0633 0.0628 0.0628 4,730 +0.00(+0.32%)
Jun 14, 2021 0.0626 0.0626 0.0626 0.0626 2,000 -0.00(-6.01%)
Jun 11, 2021 0.0667 0.0667 0.0666 0.0666 48,500 +0.00(+0.00%)
Jun 10, 2021 0.0649 0.0666 0.0640 0.0666 25,870 +0.00(+2.46%)
Jun 09, 2021 0.0665 0.0667 0.0650 0.0650 74,109 -0.00(-2.26%)
Jun 08, 2021 0.0665 0.0665 0.0665 0.0665 17,300 +0.00(+0.91%)
Jun 04, 2021 0.0659 0.0659 0.0659 0 +0.00(+1.23%)
Jun 03, 2021 0.0661 0.0665 0.0564 0.0651 442,530 -0.00(-5.38%)
Jun 02, 2021 0.0704 0.0710 0.0664 0.0688 165,417 -0.00(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.