Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kew Media Group Inc (TSX: KEW )

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 (%)
Jan 16, 2020 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Jan 15, 2020 0.7500 0.7500 0.6600 0.6900 243,737 -0.11(-13.75%)
Jan 14, 2020 0.8000 0.8200 0.7900 0.8000 82,359 -0.02(-2.44%)
Jan 13, 2020 0.8000 0.8200 0.8000 0.8200 43,324 +0.02(+2.50%)
Jan 10, 2020 0.8100 0.8200 0.7500 0.8000 95,396 +0.01(+1.27%)
Jan 09, 2020 0.8200 0.8200 0.7700 0.7900 63,225 -0.04(-4.82%)
Jan 08, 2020 0.8200 0.8600 0.8000 0.8300 26,620 -0.02(-2.35%)
Jan 07, 2020 0.8700 0.8700 0.8100 0.8500 40,712 +0.00(+0.00%)
Jan 06, 2020 0.9600 0.9600 0.7500 0.8500 85,483 -0.05(-5.56%)
Jan 03, 2020 1.040 1.040 0.8700 0.9000 93,478 -0.15(-14.29%)
Jan 02, 2020 1.140 1.220 0.9600 1.050 84,060 -0.01(-0.94%)
Dec 31, 2019 1.060 1.060 1.060 0 +0.20(+23.26%)
Dec 30, 2019 0.8200 0.9400 0.8200 0.8600 179,191 +0.03(+3.61%)
Dec 27, 2019 0.9400 0.9400 0.8100 0.8300 40,159 -0.03(-3.49%)
Dec 24, 2019 0.8600 0.8600 0.8600 0 -0.11(-11.34%)
Dec 23, 2019 1.080 1.080 0.8700 0.9700 152,914 -0.11(-10.19%)
Dec 20, 2019 0.9500 1.190 0.9500 1.080 191,114 +0.18(+20.00%)
Dec 19, 2019 0.9900 0.9900 0.7400 0.9000 708,236 -0.10(-10.00%)
Dec 18, 2019 1.510 1.560 0.9900 1.000 285,090 -0.53(-34.64%)
Dec 17, 2019 1.920 1.940 1.500 1.530 108,953 -0.39(-20.31%)
Dec 16, 2019 2.460 2.460 1.840 1.920 87,526 -0.54(-21.95%)
Dec 13, 2019 2.450 2.700 2.450 2.460 21,550 -0.16(-6.11%)
Dec 12, 2019 2.500 2.660 2.410 2.620 49,302 +0.12(+4.80%)
Dec 11, 2019 3.920 3.920 2.340 2.500 147,130 -1.38(-35.57%)
Dec 10, 2019 3.850 3.880 3.780 3.880 16,560 +0.03(+0.78%)
Dec 09, 2019 3.900 3.960 3.750 3.850 16,250 -0.06(-1.53%)
Dec 06, 2019 3.780 3.910 3.730 3.910 18,830 +0.11(+2.89%)
Dec 05, 2019 3.620 3.840 3.510 3.800 101,187 +0.15(+4.11%)
Dec 04, 2019 3.650 3.650 3.610 3.650 21,150 +0.04(+1.11%)
Dec 03, 2019 3.580 3.670 3.550 3.610 32,830 +0.06(+1.69%)
Dec 02, 2019 3.340 3.550 3.330 3.550 39,825 +0.25(+7.58%)
Nov 29, 2019 3.190 3.300 3.190 3.300 23,150 +0.12(+3.77%)
Nov 28, 2019 2.950 3.180 2.940 3.180 11,830 +0.28(+9.66%)
Nov 27, 2019 2.780 2.910 2.780 2.900 277,707 +0.05(+1.75%)
Nov 26, 2019 2.800 3.130 2.750 2.850 71,788 +0.03(+1.06%)
Nov 25, 2019 2.900 2.990 2.800 2.820 45,100 -0.06(-2.08%)
Nov 22, 2019 2.830 2.880 2.770 2.880 126,600 +0.01(+0.35%)
Nov 21, 2019 2.900 2.900 2.770 2.870 37,780 -0.01(-0.35%)
Nov 20, 2019 2.840 2.900 2.770 2.880 71,150 +0.08(+2.86%)
Nov 19, 2019 2.800 2.870 2.650 2.800 116,799 +0.06(+2.19%)
Nov 18, 2019 3.420 3.420 2.600 2.740 164,372 -0.73(-21.04%)
Nov 15, 2019 4.340 4.350 3.420 3.470 134,857 -2.43(-41.19%)
Nov 14, 2019 5.900 5.940 5.750 5.900 21,710 -0.07(-1.17%)
Nov 13, 2019 5.910 5.970 5.900 5.970 10,300 -0.02(-0.33%)
Nov 12, 2019 5.850 6.000 5.850 5.990 5,600 -0.01(-0.17%)
Nov 11, 2019 5.860 6.010 5.860 6.000 18,200 +0.05(+0.84%)
Nov 08, 2019 5.950 5.960 5.840 5.950 14,400 +0.04(+0.68%)
Nov 07, 2019 5.850 5.910 5.850 5.910 5,000 +0.10(+1.72%)
Nov 06, 2019 6.050 6.050 5.810 5.810 4,267 -0.19(-3.17%)
Nov 05, 2019 6.080 6.080 6.000 6.000 12,900 -0.05(-0.83%)
Nov 04, 2019 6.150 6.150 6.000 6.050 20,833 -0.09(-1.47%)
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.