Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kontrol Energy Corp (CSE: KNR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.7200 0.7300 0.7200 0.7300 8,500 +0.02(+2.82%)
Oct 30, 2017 0.6700 0.7100 0.6700 0.7100 6,500 +0.01(+1.43%)
Oct 27, 2017 0.6900 0.7000 0.6900 0.7000 14,500 +0.08(+12.90%)
Oct 26, 2017 0.6800 0.6800 0.6200 0.6200 6,500 -0.06(-8.82%)
Oct 25, 2017 0.7000 0.7000 0.6900 0.6800 22,000 +0.00(+0.00%)
Oct 24, 2017 0.6700 0.6800 0.6700 0.6800 51,000 +0.02(+3.03%)
Oct 23, 2017 0.6600 0.6600 0.6600 0.6600 14,500 -0.01(-1.49%)
Oct 20, 2017 0.6400 0.6700 0.6400 0.6700 12,492 +0.03(+4.69%)
Oct 19, 2017 0.6300 0.6400 0.6300 0.6400 15,000 +0.00(+0.00%)
Oct 18, 2017 0.6400 0.6400 0.6000 0.6400 3,000 +0.04(+6.67%)
Oct 16, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 13, 2017 0.6000 0.6500 0.6000 0.6100 8,300 +0.00(+0.00%)
Oct 10, 2017 0.6100 0.6100 0.6100 0 -0.07(-10.29%)
Oct 06, 2017 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 05, 2017 0.6900 0.6900 0.6900 0.6900 1,500 -0.04(-5.48%)
Oct 03, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Oct 02, 2017 0.7000 0.7000 0.7000 0.7000 2,000 +0.03(+4.48%)
Sep 29, 2017 0.6700 0.6700 0.6600 0.6700 14,000 +0.01(+1.52%)
Sep 28, 2017 0.6500 0.6600 0.6500 0.6600 6,000 +0.06(+10.00%)
Sep 27, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Sep 20, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 19, 2017 0.6000 0.6000 0.6000 0.6000 32,000 -0.05(-7.69%)
Sep 18, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.56%)
Sep 14, 2017 0.6400 0.6400 0.6400 100 +0.02(+3.23%)
Sep 13, 2017 0.6200 0.6200 0.6200 0.6200 500 -0.01(-1.59%)
Sep 12, 2017 0.6400 0.6400 0.6300 0.6300 7,000 -0.07(-10.00%)
Sep 06, 2017 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Sep 05, 2017 0.6000 0.6000 0.6000 0.6000 2,541 -0.04(-6.25%)
Sep 01, 2017 0.6400 0.6400 0.6400 0 +0.08(+14.29%)
Aug 31, 2017 0.5800 0.5800 0.5600 0.5600 3,300 -0.04(-6.67%)
Aug 30, 2017 0.6300 0.6300 0.6000 0.6000 54,500 -0.04(-6.25%)
Aug 29, 2017 0.6400 0.6400 0.6400 0.6400 1,250 +0.02(+3.23%)
Aug 28, 2017 0.6200 0.6200 0.6200 0.6200 1,833 +0.00(+0.00%)
Aug 24, 2017 0.6200 0.6200 0.6200 4 -0.02(-3.13%)
Aug 22, 2017 0.6400 0.6400 0.6400 250 -0.02(-3.03%)
Aug 21, 2017 0.6700 0.6700 0.6600 0.6600 4,500 -0.01(-1.49%)
Aug 16, 2017 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Aug 15, 2017 0.7100 0.7100 0.7000 0.7000 4,500 -0.02(-2.78%)
Aug 14, 2017 0.7200 0.7200 0.7200 0.7200 965 -0.03(-4.00%)
Aug 10, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 09, 2017 0.7400 0.7500 0.7400 0.7500 3,000 +0.01(+1.35%)
Aug 04, 2017 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Aug 02, 2017 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 21, 2017 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jul 19, 2017 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
Jul 18, 2017 0.6800 0.7100 0.6600 0.7100 2,500 -0.01(-1.39%)
Jul 14, 2017 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jul 12, 2017 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 10, 2017 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jul 04, 2017 0.7300 0.7300 0.7300 169 +0.00(+0.00%)
Jul 03, 2017 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 30, 2017 0.7500 0.7500 0.7300 0.7300 22,500 -0.03(-3.95%)
Jun 28, 2017 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 27, 2017 0.7500 0.7500 0.7500 0.7500 1,500 +0.01(+1.35%)
Jun 23, 2017 0.7400 0.7400 0.7400 141 +0.04(+5.71%)
Jun 21, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 20, 2017 0.7100 0.7100 0.7100 0.7100 1,646 +0.00(+0.00%)
Jun 19, 2017 0.7200 0.7200 0.7100 0.7100 1,500 -0.04(-5.33%)
Jun 16, 2017 0.6900 0.7500 0.6900 0.7500 11,700 +0.03(+4.17%)
Jun 14, 2017 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Jun 13, 2017 0.7200 0.7300 0.7200 0.7300 2,000 +0.01(+1.39%)
Jun 12, 2017 0.6900 0.7200 0.6900 0.7200 2,500 +0.02(+2.86%)
Jun 09, 2017 0.6900 0.7300 0.6500 0.7000 23,750 +0.01(+1.45%)
Jun 08, 2017 0.7200 0.7300 0.6900 0.6900 3,000 -0.02(-2.82%)
Jun 06, 2017 0.7100 0.7100 0.7100 318 -0.04(-5.33%)
Jun 05, 2017 0.7300 0.7500 0.7100 0.7500 6,021 +0.00(+0.00%)
Jun 02, 2017 0.7200 0.7500 0.7100 0.7500 16,903 +0.02(+2.74%)
Jun 01, 2017 0.7100 0.7300 0.7100 0.7300 15,500 -0.03(-3.95%)
May 30, 2017 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
May 23, 2017 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
May 18, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 16, 2017 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
May 15, 2017 0.7200 0.7200 0.7000 0.7000 19,000 -0.09(-11.39%)
May 09, 2017 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 08, 2017 0.7200 0.8500 0.7200 0.8000 24,669 -0.02(-2.44%)
May 05, 2017 0.6800 0.8200 0.6800 0.8200 73,855 +0.14(+20.59%)
May 04, 2017 0.6700 0.6800 0.6700 0.6800 5,000 +0.07(+11.48%)
May 01, 2017 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Apr 27, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 25, 2017 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Apr 24, 2017 0.6400 0.6500 0.6400 0.6400 7,000 +0.00(+0.00%)
Apr 21, 2017 0.6000 0.6400 0.6000 0.6400 5,875 +0.08(+14.29%)
Apr 20, 2017 0.6000 0.6000 0.5600 0.5600 6,119 -0.07(-11.11%)
Apr 19, 2017 0.6300 0.6300 0.6300 0.6300 4,000 +0.06(+10.53%)
Apr 18, 2017 0.5900 0.6100 0.5700 0.5700 12,750 -0.08(-12.31%)
Apr 13, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Apr 12, 2017 0.6300 0.6300 0.6300 0.6300 500 -0.05(-7.35%)
Apr 06, 2017 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Apr 04, 2017 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 30, 2017 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 29, 2017 0.6400 0.6400 0.6400 0.6400 4,000 -0.04(-5.88%)
Mar 28, 2017 0.6400 0.6800 0.6400 0.6800 16,700 +0.03(+4.62%)
Mar 24, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 21, 2017 0.6500 0.6500 0.6500 55 -0.02(-2.99%)
Mar 20, 2017 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Mar 17, 2017 0.6600 0.6700 0.6500 0.6700 31,000 -0.04(-5.63%)
Mar 16, 2017 0.7100 0.7100 0.7100 0.7100 1,500 +0.03(+4.41%)
Mar 14, 2017 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Mar 13, 2017 0.7100 0.7100 0.7100 0.7100 1,001 +0.01(+1.43%)
Mar 10, 2017 0.7000 0.7000 0.6900 0.7000 14,900 -0.01(-1.41%)
Mar 09, 2017 0.6600 0.7100 0.6500 0.7100 17,542 +0.01(+1.43%)
Mar 06, 2017 0.7000 0.7000 0.7000 81 +0.02(+2.94%)
Mar 03, 2017 0.6800 0.6800 0.6800 0.6800 1,833 -0.02(-2.86%)
Mar 02, 2017 0.6800 0.7000 0.6700 0.7000 6,500 -0.03(-4.11%)
Feb 28, 2017 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Feb 27, 2017 0.6800 0.6800 0.6800 0.6800 2,000 -0.04(-5.56%)
Feb 24, 2017 0.7200 0.7200 0.7200 0.7200 5,000 +0.02(+2.86%)
Feb 23, 2017 0.7100 0.7100 0.7000 0.7000 185,000 -0.01(-1.41%)
Feb 22, 2017 0.7000 0.7300 0.7000 0.7100 13,500 +0.00(+0.00%)
Feb 16, 2017 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Feb 15, 2017 0.7300 0.7300 0.7300 0.7300 500 +0.02(+2.82%)
Feb 14, 2017 0.7100 0.7100 0.7100 0.7100 3,002 +0.00(+0.00%)
Feb 13, 2017 0.7100 0.7100 0.7100 0.7100 1,587 -0.01(-1.39%)
Feb 10, 2017 0.6800 0.7200 0.6800 0.7200 27,207 +0.02(+2.86%)
Feb 09, 2017 0.6000 0.7000 0.6000 0.7000 19,000 +0.06(+9.37%)
Feb 08, 2017 0.6500 0.6500 0.5500 0.6400 18,541 -0.01(-1.54%)
Feb 07, 2017 0.6500 0.6700 0.6200 0.6500 30,167 +0.05(+8.33%)
Feb 06, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Feb 03, 2017 0.5400 0.6000 0.5000 0.6000 9,252 -0.05(-7.69%)
Feb 02, 2017 0.5700 0.6500 0.5100 0.6500 8,050 -0.01(-1.52%)
Jan 31, 2017 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jan 30, 2017 0.6200 0.6200 0.5900 0.6200 8,557 +0.00(+0.00%)
Jan 25, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 24, 2017 0.6200 0.6200 0.6200 0.6200 500 +0.02(+3.33%)
Jan 20, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 18, 2017 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jan 17, 2017 0.6000 0.6200 0.6000 0.6200 35,000 -0.04(-6.06%)
Jan 13, 2017 0.6600 0.6600 0.6600 0 +0.11(+20.00%)
Jan 12, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jan 11, 2017 0.5500 0.5500 0.5500 0.5500 9,000 -0.02(-3.51%)
Jan 09, 2017 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jan 03, 2017 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
Dec 28, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 +0.06(+10.00%)
Dec 22, 2016 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Dec 21, 2016 0.6000 0.6000 0.6000 0.6000 1,666 +0.00(+0.00%)
Dec 20, 2016 0.6000 0.6000 0.6000 0.6000 4,700 -0.05(-7.69%)
Dec 19, 2016 0.6000 0.6500 0.6000 0.6500 9,196 +0.05(+8.33%)
Dec 16, 2016 0.5900 0.6000 0.5900 0.6000 21,333 +0.02(+3.45%)
Dec 15, 2016 0.5800 0.5900 0.5100 0.5800 4,566 +0.03(+5.45%)
Dec 14, 2016 0.5500 0.5500 0.5500 0.5500 8,729 -0.05(-8.33%)
Dec 12, 2016 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Dec 09, 2016 0.6400 0.6400 0.6400 0.6400 2,000 +0.04(+6.67%)
Dec 07, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Dec 06, 2016 0.6500 0.6500 0.6500 0.6500 2,000 -0.04(-5.80%)
Dec 05, 2016 0.6900 0.6900 0.6900 0.6900 2,000 -0.05(-6.76%)
Dec 02, 2016 0.7200 0.7400 0.7000 0.7400 14,333 +0.04(+5.71%)
Dec 01, 2016 0.6400 0.7000 0.6400 0.7000 9,500 +0.15(+27.27%)
Nov 28, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 25, 2016 0.5500 0.5500 0.5500 0.5500 9,125 +0.01(+1.85%)
Nov 23, 2016 0.5400 0.5400 0.5400 333 -0.11(-16.92%)
Nov 22, 2016 0.4500 0.6500 0.4500 0.6500 118,031 +0.25(+62.50%)
Nov 21, 2016 0.4000 0.4000 0.4000 0.4000 501 -0.05(-11.11%)
Nov 18, 2016 0.4500 0.4500 0.4500 0.4500 3,083 +0.05(+12.50%)
Nov 17, 2016 0.4000 0.4500 0.3800 0.4000 10,500 -0.01(-2.44%)
Nov 15, 2016 0.4100 0.4100 0.4100 200 +0.00(+1.23%)
Nov 14, 2016 0.4050 0.4050 0.4050 0.4050 2,114 -0.09(-19.00%)
Nov 11, 2016 0.5000 0.5000 0.5000 0.5000 1,200 +0.09(+23.46%)
Nov 10, 2016 0.4050 0.4050 0.4050 0.4050 1,250 -0.09(-19.00%)
Nov 08, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 04, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Nov 02, 2016 0.5100 0.5100 0.5100 0 -0.08(-13.56%)
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.