KDKGF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.06 | -0.0021 | -3.38% | 0.06 | 0.06 | 0.06 | 2,097 |
Jul 15 2024 | 0.0621 | -0.0014 | -2.20% | 0.0621 | 0.0621 | 0.0619 | 51,429 |
Jul 12 2024 | 0.0635 | 0.00495 | 8.45% | 0.0664 | 0.0664 | 0.05975 | 12,650 |
Jul 11 2024 | 0.05855 | -0.005 | -7.86% | 0.0637 | 0.0637 | 0.05855 | 1,668 |
Jul 10 2024 | 0.063545 | -0.00546 | -7.91% | 0.060752 | 0.063545 | 0.0598 | 19,789 |
Jul 09 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0 |
Jul 08 2024 | 0.069 | 0.00805 | 13.21% | 0.067 | 0.069 | 0.0619 | 148,000 |
Jul 05 2024 | 0.06095 | 0.00495 | 8.84% | 0.064 | 0.064 | 0.06095 | 19,751 |
Jul 03 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0 |
Jul 02 2024 | 0.056 | -0.0102 | -15.41% | 0.056 | 0.056 | 0.056 | 300 |
Jul 01 2024 | 0.0662 | -0.0008 | -1.19% | 0.0526 | 0.0662 | 0.0526 | 5,100 |
Jun 28 2024 | 0.067 | 0.007 | 11.67% | 0.0639 | 0.0701 | 0.0639 | 110,000 |
Jun 27 2024 | 0.06 | 0.001 | 1.69% | 0.065 | 0.065 | 0.06 | 353,333 |
Jun 26 2024 | 0.059 | 0.0015 | 2.61% | 0.059 | 0.059 | 0.059 | 9,000 |
Jun 25 2024 | 0.0575 | 0.0025 | 4.55% | 0.0575 | 0.0575 | 0.0575 | 4,000 |
Jun 24 2024 | 0.055 | -0.0038 | -6.46% | 0.06 | 0.06 | 0.055 | 158,001 |
Jun 21 2024 | 0.0588 | 0.00116 | 2.01% | 0.05495 | 0.0588 | 0.05495 | 63,207 |
Jun 20 2024 | 0.05764 | -0.00106 | -1.81% | 0.0587 | 0.0587 | 0.054 | 154,631 |
Jun 18 2024 | 0.0587 | 0.00029 | 0.49% | 0.057135 | 0.0587 | 0.057135 | 143,401 |
Jun 17 2024 | 0.058414 | -0.00076 | -1.28% | 0.0593 | 0.0593 | 0.0577 | 60,173 |
Jun 14 2024 | 0.05917 | -0.00283 | -4.56% | 0.05917 | 0.05917 | 0.05917 | 2,084 |
Jun 13 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.062 | 0.062 | 56,000 |
Jun 12 2024 | 0.06 | -0.0019 | -3.07% | 0.065 | 0.065 | 0.06 | 47,771 |
Jun 11 2024 | 0.0619 | 0.00 | 0.00% | 0.0619 | 0.0619 | 0.0619 | 0 |
Jun 10 2024 | 0.0619 | -0.0001 | -0.16% | 0.05935 | 0.0619 | 0.05935 | 46,486 |
Jun 07 2024 | 0.062 | 0.00004 | 0.06% | 0.0599 | 0.062 | 0.0599 | 3,000 |
Jun 06 2024 | 0.06196 | -0.00094 | -1.49% | 0.0626 | 0.065 | 0.06196 | 262,001 |
Jun 05 2024 | 0.0629 | -0.0011 | -1.72% | 0.065 | 0.065 | 0.0629 | 8,692 |
Jun 04 2024 | 0.064 | 0.0005 | 0.79% | 0.064 | 0.064 | 0.064 | 12,989 |
Jun 03 2024 | 0.0635 | 0.00 | 0.00% | 0.0635 | 0.0635 | 0.0635 | 0 |
May 31 2024 | 0.0635 | 0.00 | 0.00% | 0.0635 | 0.0635 | 0.0635 | 0 |
May 30 2024 | 0.0635 | 0.00032 | 0.51% | 0.0635 | 0.0635 | 0.0635 | 22,350 |
May 29 2024 | 0.06318 | -0.00054 | -0.85% | 0.06285 | 0.06735 | 0.06285 | 30,250 |
May 28 2024 | 0.06372 | -0.00198 | -3.01% | 0.06372 | 0.06372 | 0.06372 | 1,800 |
May 24 2024 | 0.0657 | 0.0036 | 5.80% | 0.0657 | 0.0657 | 0.0657 | 101,000 |
May 23 2024 | 0.0621 | -0.00545 | -8.07% | 0.0644 | 0.0644 | 0.0621 | 40,285 |
May 22 2024 | 0.06755 | 0.00096 | 1.44% | 0.065 | 0.06755 | 0.062 | 4,000 |
May 21 2024 | 0.06659 | -0.00441 | -6.21% | 0.06659 | 0.06659 | 0.06659 | 4,500 |
May 20 2024 | 0.071 | 0.0035 | 5.19% | 0.05917 | 0.071 | 0.05917 | 5,250 |
May 17 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 0 |
May 16 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 0 |
May 15 2024 | 0.0675 | -0.0023 | -3.30% | 0.06915 | 0.06915 | 0.0675 | 5,100 |
May 14 2024 | 0.0698 | 0.00 | 0.00% | 0.0698 | 0.0698 | 0.0698 | 0 |
May 13 2024 | 0.0698 | 0.00 | 0.00% | 0.0698 | 0.0698 | 0.0698 | 0 |
May 10 2024 | 0.0698 | 0.00 | 0.00% | 0.0698 | 0.0698 | 0.0698 | 0 |
May 09 2024 | 0.0698 | 0.00371 | 5.61% | 0.06745 | 0.0698 | 0.065844 | 94,100 |
May 08 2024 | 0.06609 | 0.00169 | 2.62% | 0.06609 | 0.06609 | 0.06609 | 1,100 |
May 07 2024 | 0.0644 | -0.00135 | -2.05% | 0.0644 | 0.0644 | 0.0644 | 1,000 |
May 06 2024 | 0.06575 | -0.00264 | -3.86% | 0.065155 | 0.06575 | 0.0615 | 16,000 |
May 03 2024 | 0.06839 | 0.00184 | 2.76% | 0.06839 | 0.06839 | 0.06839 | 750 |
May 02 2024 | 0.06655 | 0.00 | 0.00% | 0.06655 | 0.06655 | 0.06655 | 0 |
May 01 2024 | 0.06655 | 0.00 | 0.00% | 0.06655 | 0.06655 | 0.06655 | 0 |
Apr 30 2024 | 0.06655 | 0.00 | 0.00% | 0.06655 | 0.06655 | 0.06655 | 5,571 |
Apr 29 2024 | 0.06655 | 0.00155 | 2.38% | 0.06655 | 0.06655 | 0.06655 | 509 |
Apr 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 25 2024 | 0.065 | -0.005 | -7.14% | 0.06945 | 0.06945 | 0.065 | 32,633 |
Apr 24 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Apr 23 2024 | 0.07 | 0.00395 | 5.98% | 0.07 | 0.0738 | 0.06785 | 105,083 |
Apr 22 2024 | 0.06605 | -0.00105 | -1.56% | 0.06605 | 0.06605 | 0.06605 | 4,000 |
Apr 19 2024 | 0.0671 | 0.0031 | 4.84% | 0.062 | 0.0671 | 0.062 | 105,079 |
Apr 18 2024 | 0.064 | -0.0027 | -4.05% | 0.0657 | 0.0657 | 0.064 | 10,500 |