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 (%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 -0.05(-6.41%)
Mar 28, 2018 0.8000 0.8100 0.7800 0.7800 29,868 +0.02(+2.63%)
Mar 27, 2018 0.7800 0.7800 0.7500 0.7600 26,000 -0.02(-2.56%)
Mar 26, 2018 0.8200 0.8200 0.7000 0.7800 43,363 -0.04(-4.88%)
Mar 23, 2018 0.8300 0.8500 0.8000 0.8200 6,300 -0.02(-2.38%)
Mar 22, 2018 0.8900 0.8900 0.8400 0.8400 7,235 -0.06(-6.67%)
Mar 20, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Mar 19, 2018 0.9100 0.9100 0.8800 0.8800 3,890 -0.01(-1.12%)
Mar 14, 2018 0.8900 0.8900 0.8900 383 -0.04(-4.30%)
Mar 13, 2018 0.9300 0.9500 0.9300 0.9300 9,500 +0.08(+9.41%)
Mar 09, 2018 0.8500 0.8500 0.8500 100 -0.06(-6.59%)
Mar 07, 2018 0.9100 0.9100 0.9100 52 +0.01(+1.11%)
Mar 06, 2018 0.9300 0.9300 0.7200 0.9000 83,154 -0.07(-7.22%)
Mar 05, 2018 1.050 1.050 0.9700 0.9700 13,684 -0.17(-14.91%)
Mar 02, 2018 1.050 1.160 1.050 1.140 8,540 -0.02(-1.72%)
Mar 01, 2018 1.230 1.230 1.100 1.160 13,750 -0.08(-6.45%)
Feb 28, 2018 1.130 1.240 1.130 1.240 4,408 -0.03(-2.36%)
Feb 27, 2018 1.250 1.270 1.150 1.270 28,352 +0.02(+1.60%)
Feb 26, 2018 1.260 1.260 1.240 1.250 15,456 +0.04(+3.31%)
Feb 23, 2018 1.260 1.260 1.210 1.210 2,605 -0.05(-3.97%)
Feb 22, 2018 1.260 1.310 1.260 1.260 36,100 +0.02(+1.61%)
Feb 21, 2018 1.300 1.300 1.240 1.240 8,400 -0.04(-3.13%)
Feb 20, 2018 1.280 1.350 1.270 1.280 56,306 +0.03(+2.40%)
Feb 16, 2018 1.250 1.250 1.250 0 -0.09(-6.72%)
Feb 15, 2018 1.300 1.340 1.250 1.340 15,009 +0.04(+3.08%)
Feb 14, 2018 1.180 1.300 1.180 1.300 33,600 +0.10(+8.33%)
Feb 13, 2018 1.200 1.250 1.200 1.200 20,950 -0.05(-4.00%)
Feb 12, 2018 1.150 1.250 1.050 1.250 106,800 +0.10(+8.70%)
Feb 09, 2018 1.100 1.150 1.100 1.150 10,916 -0.05(-4.17%)
Feb 08, 2018 1.220 1.220 1.100 1.200 15,100 -0.02(-1.64%)
Feb 07, 2018 1.390 1.400 1.220 1.220 16,567 -0.08(-6.15%)
Feb 06, 2018 1.300 1.300 1.300 1.300 9,783 +0.00(+0.00%)
Feb 05, 2018 1.350 1.350 1.300 6,362 -0.05(-3.70%)
Feb 02, 2018 1.450 1.450 1.290 1.350 36,453 -0.10(-6.90%)
Jan 31, 2018 1.450 1.450 1.450 0 +0.01(+0.69%)
Jan 30, 2018 1.440 1.440 1.440 5,383 +0.00(+0.00%)
Jan 29, 2018 1.450 1.450 1.410 1.440 11,141 +0.03(+2.13%)
Jan 26, 2018 1.450 1.450 1.410 1.410 14,684 -0.09(-6.00%)
Jan 25, 2018 1.440 1.500 1.420 1.500 33,400 +0.05(+3.45%)
Jan 24, 2018 1.490 1.490 1.450 1.450 17,000 -0.04(-2.68%)
Jan 23, 2018 1.490 1.490 1.490 1.490 4,000 +0.03(+2.05%)
Jan 22, 2018 1.470 1.550 1.430 1.460 13,125 +0.00(+0.00%)
Jan 19, 2018 1.500 1.510 1.460 1.460 6,701 +0.01(+0.69%)
Jan 18, 2018 1.450 1.450 1.410 1.450 73,928 -0.03(-2.03%)
Jan 17, 2018 1.520 1.520 1.480 1.480 4,033 -0.05(-3.27%)
Jan 16, 2018 1.530 1.420 1.530 25,300 +0.11(+7.75%)
Jan 15, 2018 1.420 1.420 1.420 1.420 6,884 -0.16(-10.13%)
Jan 12, 2018 1.450 1.580 1.380 1.580 25,450 +0.12(+8.22%)
Jan 11, 2018 1.530 1.530 1.380 1.460 12,849 -0.05(-3.31%)
Jan 10, 2018 1.410 1.510 1.400 1.510 22,950 +0.00(+0.00%)
Jan 09, 2018 1.530 1.540 1.430 1.510 7,415 +0.08(+5.59%)
Jan 08, 2018 1.310 1.530 1.290 1.430 42,627 +0.03(+2.14%)
Jan 05, 2018 1.340 1.500 1.290 1.400 64,006 +0.06(+4.48%)
Jan 04, 2018 1.270 1.370 1.100 1.340 81,008 +0.25(+22.94%)
Jan 03, 2018 0.9600 1.090 0.9100 1.090 60,983 +0.13(+13.54%)
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.