Skip to main content
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 (%)
May 31, 2019 0.7800 0.9100 0.7800 0.8700 167,013 +0.08(+10.13%)
May 30, 2019 0.8500 0.8700 0.7900 0.7900 21,060 -0.01(-1.25%)
May 29, 2019 0.8600 0.9400 0.7900 0.8000 147,045 +0.00(+0.00%)
May 28, 2019 0.7100 0.8600 0.7100 0.8000 64,388 +0.09(+12.68%)
May 27, 2019 0.7100 0.7600 0.7100 0.7100 12,115 +0.00(+0.00%)
May 24, 2019 0.7100 0.7200 0.7100 0.7100 15,100 +0.00(+0.00%)
May 23, 2019 0.7300 0.7300 0.7100 0.7100 18,750 -0.03(-4.05%)
May 22, 2019 0.7300 0.7400 0.7100 0.7400 10,253 +0.02(+2.78%)
May 21, 2019 0.7200 0.7200 0.7200 0.7200 1,210 +0.01(+1.41%)
May 17, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
May 16, 2019 0.7500 0.7500 0.7100 0.7500 32,479 +0.04(+5.63%)
May 15, 2019 0.7100 0.7100 0.7100 0.7100 15,000 -0.02(-2.74%)
May 14, 2019 0.7100 0.7300 0.7100 0.7300 5,001 +0.02(+2.82%)
May 13, 2019 0.7400 0.7600 0.7100 0.7100 17,790 -0.04(-5.33%)
May 10, 2019 0.7400 0.7500 0.7400 0.7500 8,200 +0.02(+2.74%)
May 09, 2019 0.7000 0.7400 0.6800 0.7300 8,987 -0.02(-2.67%)
May 08, 2019 0.7500 0.7500 0.7500 85 +0.00(+0.00%)
May 07, 2019 0.7400 0.7500 0.6800 0.7500 51,635 +0.01(+1.35%)
May 06, 2019 0.7600 0.7600 0.7300 0.7400 109,591 -0.03(-3.90%)
May 03, 2019 0.7800 0.7900 0.7600 0.7700 57,677 -0.02(-2.53%)
May 02, 2019 0.7600 0.7900 0.7500 0.7900 32,100 +0.02(+2.60%)
May 01, 2019 0.8000 0.8000 0.7700 0.7700 8,500 +0.00(+0.00%)
Apr 30, 2019 0.7800 0.8200 0.7700 0.7700 14,791 -0.05(-6.10%)
Apr 29, 2019 0.8000 0.8400 0.8000 0.8200 43,716 +0.04(+5.13%)
Apr 26, 2019 0.8000 0.8000 0.7800 0.7800 5,849 -0.03(-3.70%)
Apr 24, 2019 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Apr 23, 2019 0.8400 0.8400 0.7900 0.7900 25,776 -0.04(-4.82%)
Apr 22, 2019 0.8400 0.8400 0.8000 0.8300 5,029 +0.00(+0.00%)
Apr 18, 2019 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Apr 17, 2019 0.8200 0.8500 0.8100 0.8500 15,000 +0.00(+0.00%)
Apr 16, 2019 0.8400 0.8500 0.8000 0.8500 29,600 -0.01(-1.16%)
Apr 15, 2019 0.8800 0.8900 0.8600 0.8600 28,000 -0.01(-1.15%)
Apr 12, 2019 0.8800 0.8800 0.8700 0.8700 10,350 -0.02(-2.25%)
Apr 11, 2019 0.9000 0.9000 0.8700 0.8900 7,200 -0.01(-1.11%)
Apr 10, 2019 0.9000 0.9200 0.8700 0.9000 18,100 -0.02(-2.17%)
Apr 09, 2019 0.8700 0.9300 0.8700 0.9200 76,500 +0.07(+8.24%)
Apr 08, 2019 0.8800 0.8900 0.8500 0.8500 26,650 -0.02(-2.30%)
Apr 05, 2019 0.8600 0.8800 0.8600 0.8700 29,883 +0.02(+2.35%)
Apr 04, 2019 0.8000 0.8500 0.7900 0.8500 52,666 +0.05(+6.25%)
Apr 03, 2019 0.7900 0.8000 0.7800 0.8000 14,375 -0.01(-1.23%)
Apr 02, 2019 0.7900 0.8100 0.7700 0.8100 10,700 +0.04(+5.19%)
Apr 01, 2019 0.8000 0.8100 0.7700 0.7700 24,052 -0.03(-3.75%)
Mar 29, 2019 0.7900 0.8000 0.7600 0.8000 28,188 +0.01(+1.27%)
Mar 28, 2019 0.7600 0.7900 0.7500 0.7900 44,992 +0.05(+6.76%)
Mar 27, 2019 0.7400 0.7700 0.7100 0.7400 45,959 -0.02(-2.63%)
Mar 26, 2019 0.8000 0.8000 0.7600 0.7600 71,519 -0.03(-3.80%)
Mar 25, 2019 0.8200 0.8900 0.7700 0.7900 429,559 +0.08(+11.27%)
Mar 22, 2019 0.6900 0.7200 0.6700 0.7100 58,140 +0.01(+1.43%)
Mar 21, 2019 0.7300 0.7300 0.6800 0.7000 45,920 -0.03(-4.11%)
Mar 20, 2019 0.7200 0.7300 0.6900 0.7300 90,514 +0.01(+1.39%)
Mar 19, 2019 0.7400 0.7700 0.7200 0.7200 35,600 -0.03(-4.00%)
Mar 18, 2019 0.7600 0.7600 0.7200 0.7500 44,106 -0.04(-5.06%)
Mar 15, 2019 0.6900 0.8000 0.6900 0.7900 191,215 +0.11(+16.18%)
Mar 14, 2019 0.7300 0.7900 0.6800 0.6800 178,120 -0.03(-4.23%)
Mar 13, 2019 0.6400 0.7200 0.6400 0.7100 228,426 +0.08(+12.70%)
Mar 12, 2019 0.6200 0.6500 0.6100 0.6300 27,600 -0.02(-3.08%)
Mar 11, 2019 0.6700 0.6900 0.6000 0.6500 41,999 -0.01(-1.52%)
Mar 08, 2019 0.5800 0.6600 0.5800 0.6600 52,617 +0.09(+15.79%)
Mar 07, 2019 0.5700 0.6400 0.5700 0.5700 45,392 -0.07(-10.94%)
Mar 06, 2019 0.6700 0.6700 0.6100 0.6400 43,200 -0.03(-4.48%)
Mar 05, 2019 0.5900 0.6700 0.5800 0.6700 45,732 +0.06(+9.84%)
Mar 04, 2019 0.6100 0.6100 0.6000 0.6100 11,690 +0.02(+3.39%)
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.