KO Gold Inc Historical Data - KOG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
KO Gold Inc (KOG)
KO Gold Inc (KOG) Historical

KO Gold Inc (KOG)

0.385

0.00

(0.00%)

Closed November 08 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.385	0.385	0.385	200	0.385	CS
4	0.025	6.94444444444	0.36	0.385	0.33	2289	0.37649425	CS
12	0.015	4.05405405405	0.37	0.48	0.33	7540	0.39788391	CS
26	-0.025	-6.09756097561	0.41	0.61	0.33	11525	0.45134477	CS
52	0.105	37.5	0.28	0.61	0.28	15037	0.42490092	CS
156	0.08	26.2295081967	0.305	0.61	0.25	15962	0.40581227	CS
260	0.08	26.2295081967	0.305	0.61	0.25	15962	0.40581227	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731017100	0.385	0	0.00	0.385	0.385	0.385	0
1730930700	0.385	0	0.00	0.385	0.385	0.385	0
1730844300	0.385	0	0.00	0.385	0.385	0.385	1000
1730757900	0.385	0	0.00	0.385	0.385	0.385	0
1730495100	0.385	0	0.00	0.385	0.385	0.385	0
1730408700	0.385	0	0.00	0.385	0.385	0.385	0
1730322300	0.385	0	0.00	0.385	0.385	0.385	0
1730235900	0.385	0	0.00	0.385	0.385	0.385	0
1730149500	0.385	0	0.00	0.385	0.385	0.385	0
1729890300	0.385	0	0.00	0.385	0.385	0.385	0
1729803900	0.385	0	0.00	0.385	0.385	0.385	0
1729717500	0.385	0	0.00	0.385	0.385	0.385	0
1729631100	0.385	0	0.00	0.385	0.385	0.385	0
1729544700	0.385	0	0.00	0.38	0.385	0.38	1500
1729285500	0.385	0	0.00	0.385	0.385	0.385	0
1729199100	0.385	0	0.00	0.385	0.385	0.385	0
1729112700	0.385	0.01	2.67	0.355	0.385	0.35	25500
1729026300	0.375	0.005	1.35	0.375	0.375	0.375	500
1728680700	0.37	0.01	2.78	0.37	0.37	0.37	1000
1728594300	0.36	-0.01	-2.70	0.36	0.36	0.33	14000
1728507900	0.37	0	0.00	0.37	0.37	0.37	0
1728421500	0.37	0	0.00	0.37	0.37	0.37	0
1728335100	0.37	-0.02	-5.13	0.38	0.38	0.35	7000
1728075900	0.39	0	0.00	0.39	0.39	0.39	0
1727989500	0.39	0	0.00	0.39	0.39	0.39	0
1727903100	0.39	-0.01	-2.50	0.39	0.39	0.34	25000
1727816700	0.4	0	0.00	0.4	0.4	0.4	0
1727730300	0.4	0	0.00	0.4	0.4	0.4	0
1727471100	0.4	0	0.00	0.4	0.4	0.4	5000
1727384700	0.4	0	0.00	0.4	0.4	0.4	0
1727298300	0.4	0	0.00	0.4	0.4	0.4	0
1727211900	0.4	0	0.00	0.4	0.4	0.4	0
1727125500	0.4	0	0.00	0.4	0.4	0.4	425
1726866300	0.4	0	0.00	0.4	0.4	0.4	0
1726779900	0.4	0	0.00	0.375	0.4	0.375	214000
1726693500	0.4	0	0.00	0.4	0.4	0.39	20500
1726607100	0.4	-0.005	-1.23	0.4	0.4	0.4	15000
1726520700	0.405	-0.035	-7.95	0.42	0.42	0.405	4500
1726261500	0.44	0	0.00	0.43	0.44	0.43	12000
1726175100	0.44	-0.035	-7.37	0.44	0.44	0.44	10000
1726088700	0.475	0.045	10.47	0.43	0.48	0.43	16000
1726002300	0.43	0.06	16.22	0.39	0.43	0.39	13000
1725915900	0.37	0	0.00	0.365	0.375	0.365	11500
1725656700	0.37	-0.02	-5.13	0.38	0.38	0.37	2000
1725570300	0.39	0	0.00	0.39	0.39	0.39	110
1725483900	0.39	0	0.00	0.39	0.39	0.39	0
1725397500	0.39	0	0.00	0.39	0.39	0.39	0
1725051900	0.39	0.03	8.33	0.39	0.39	0.39	4000
1724965500	0.36	0.01	2.86	0.36	0.36	0.36	10090
1724879100	0.35	0	0.00	0.35	0.35	0.35	0
1724792700	0.35	-0.015	-4.11	0.36	0.36	0.33	17500
1724706300	0.365	-0.005	-1.35	0.37	0.37	0.35	5000
1724447100	0.37	0	0.00	0.37	0.37	0.37	190
1724360700	0.37	0	0.00	0.37	0.37	0.37	0
1724274300	0.37	0	0.00	0.37	0.37	0.37	0
1724187900	0.37	0	0.00	0.37	0.37	0.37	0
1724101500	0.37	0	0.00	0.37	0.37	0.37	1000
1723842300	0.37	0	0.00	0.37	0.37	0.37	0
1723755900	0.37	0	0.00	0.37	0.37	0.37	0
1723669500	0.37	0	0.00	0.37	0.37	0.37	0
1723583100	0.37	-0.01	-2.63	0.37	0.37	0.35	19500
1723496700	0.38	0	0.00	0.38	0.38	0.38	0
1723237500	0.38	0	0.00	0.38	0.38	0.38	244
1723151100	0.38	0.01	2.70	0.37	0.39	0.37	30000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions