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 30, 2020 4.400 4.500 4.110 4.300 344,781 +0.11(+2.63%)
Oct 29, 2020 3.500 4.250 3.120 4.190 457,516 +0.94(+28.92%)
Oct 28, 2020 3.550 3.550 3.120 3.250 480,947 -0.45(-12.16%)
Oct 27, 2020 4.040 4.170 3.630 3.700 244,659 -0.30(-7.50%)
Oct 26, 2020 4.300 4.300 3.970 4.000 164,918 -0.34(-7.83%)
Oct 23, 2020 4.350 4.400 4.130 4.340 195,433 -0.05(-1.14%)
Oct 22, 2020 4.360 4.600 4.300 4.390 106,378 +0.04(+0.92%)
Oct 21, 2020 4.440 4.450 4.080 4.350 208,080 -0.10(-2.25%)
Oct 20, 2020 4.710 4.710 4.320 4.450 231,251 -0.28(-5.92%)
Oct 19, 2020 4.850 4.900 4.700 4.730 187,168 +0.03(+0.64%)
Oct 16, 2020 4.820 4.860 4.680 4.700 275,372 -0.08(-1.67%)
Oct 15, 2020 4.800 4.990 4.710 4.780 187,329 -0.17(-3.43%)
Oct 14, 2020 5.060 5.130 4.750 4.950 184,818 -0.02(-0.40%)
Oct 13, 2020 5.030 5.250 4.970 4.970 254,887 +0.02(+0.40%)
Oct 09, 2020 4.950 4.950 4.950 0 +0.34(+7.38%)
Oct 08, 2020 4.700 4.880 4.510 4.610 494,231 -0.11(-2.33%)
Oct 07, 2020 4.150 4.770 4.130 4.720 320,096 +0.26(+5.83%)
Oct 06, 2020 4.760 4.760 4.260 4.460 384,138 -0.36(-7.47%)
Oct 05, 2020 5.000 5.100 4.590 4.820 342,419 -0.16(-3.21%)
Oct 02, 2020 5.000 5.150 4.860 4.980 213,610 -0.07(-1.39%)
Oct 01, 2020 4.980 5.250 4.700 5.050 672,922 +0.16(+3.27%)
Sep 30, 2020 4.550 4.980 4.350 4.890 620,579 +0.51(+11.64%)
Sep 29, 2020 4.480 4.660 4.210 4.380 495,881 -0.02(-0.45%)
Sep 28, 2020 3.700 4.400 3.420 4.400 461,887 +0.78(+21.55%)
Sep 25, 2020 3.650 3.880 3.600 3.620 228,936 -0.03(-0.82%)
Sep 24, 2020 3.990 3.990 3.590 3.650 329,817 -0.20(-5.19%)
Sep 23, 2020 4.320 4.500 3.770 3.850 588,866 -0.23(-5.64%)
Sep 22, 2020 4.270 4.530 3.930 4.080 516,524 -0.17(-4.00%)
Sep 21, 2020 4.540 4.700 4.250 4.250 464,381 -0.54(-11.27%)
Sep 18, 2020 4.990 5.170 4.610 4.790 437,845 +0.04(+0.84%)
Sep 17, 2020 4.300 4.930 4.000 4.750 1,146,900 +0.51(+12.03%)
Sep 16, 2020 4.050 4.650 4.000 4.240 942,181 +0.39(+10.13%)
Sep 15, 2020 4.410 4.730 3.660 3.850 1,737,113 -1.87(-32.69%)
Sep 14, 2020 5.340 6.640 4.970 5.720 2,839,278 +0.84(+17.21%)
Sep 11, 2020 4.150 5.100 3.950 4.880 3,022,528 +1.88(+62.67%)
Sep 10, 2020 2.940 3.100 2.780 3.000 435,872 +0.14(+4.90%)
Sep 09, 2020 2.250 3.000 2.230 2.860 707,060 +0.63(+28.25%)
Sep 08, 2020 2.210 2.280 2.050 2.230 250,920 +0.02(+0.90%)
Sep 04, 2020 2.210 2.210 2.210 0 +0.06(+2.79%)
Sep 03, 2020 2.250 2.380 1.890 2.150 767,485 -0.10(-4.44%)
Sep 02, 2020 1.680 2.300 1.670 2.250 729,156 +0.43(+23.63%)
Sep 01, 2020 1.980 2.050 1.610 1.820 719,217 -0.13(-6.67%)
Aug 31, 2020 1.580 2.060 1.580 1.950 1,280,343 +0.47(+31.76%)
Aug 28, 2020 1.410 1.550 1.350 1.480 1,147,641 +0.14(+10.45%)
Aug 27, 2020 1.300 1.590 1.290 1.340 1,126,162 +0.30(+28.85%)
Aug 26, 2020 0.9300 1.040 0.9200 1.040 136,358 +0.06(+6.12%)
Aug 25, 2020 1.050 1.050 0.8600 0.9800 388,147 -0.05(-4.85%)
Aug 24, 2020 1.150 1.150 1.020 1.030 134,971 -0.05(-4.63%)
Aug 21, 2020 1.120 1.150 1.020 1.080 197,495 -0.06(-5.26%)
Aug 20, 2020 1.140 1.170 1.070 1.140 190,779 +0.00(+0.00%)
Aug 19, 2020 1.130 1.200 1.100 1.140 127,722 +0.02(+1.79%)
Aug 18, 2020 1.240 1.250 1.110 1.120 125,452 -0.06(-5.08%)
Aug 17, 2020 1.150 1.380 1.130 1.180 550,699 +0.03(+2.61%)
Aug 14, 2020 1.020 1.150 1.000 1.150 432,054 +0.12(+11.65%)
Aug 13, 2020 0.9900 1.090 0.9500 1.030 373,643 +0.05(+5.10%)
Aug 12, 2020 1.040 1.150 0.9500 0.9800 431,710 -0.02(-2.00%)
Aug 11, 2020 1.180 1.180 0.9900 1.000 428,181 -0.18(-15.25%)
Aug 10, 2020 1.000 1.420 1.000 1.180 1,173,714 +0.28(+31.11%)
Aug 07, 2020 0.7300 0.9300 0.7200 0.9000 412,906 +0.17(+23.29%)
Aug 06, 2020 0.7400 0.7500 0.6500 0.7300 144,916 -0.03(-3.95%)
Aug 05, 2020 0.7200 0.8600 0.6900 0.7600 998,437 +0.12(+18.75%)
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.