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 (%)
Sep 28, 2018 0.7000 0.7200 0.7000 0.7000 27,600 +0.02(+2.94%)
Sep 27, 2018 0.6900 0.7000 0.6200 0.6800 9,150 -0.02(-2.86%)
Sep 26, 2018 0.7300 0.7300 0.7000 0.7000 21,500 +0.00(+0.00%)
Sep 25, 2018 0.6600 0.7000 0.6600 0.7000 2,420 +0.05(+7.69%)
Sep 24, 2018 0.7300 0.7300 0.6500 0.6500 20,390 -0.05(-7.14%)
Sep 21, 2018 0.7000 0.7000 0.7000 0.7000 1,100 +0.00(+0.00%)
Sep 20, 2018 0.7000 0.7200 0.7000 0.7000 13,875 +0.00(+0.00%)
Sep 19, 2018 0.6700 0.7000 0.6700 0.7000 31,000 +0.06(+9.37%)
Sep 17, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 14, 2018 0.6400 0.6700 0.6200 0.6400 29,000 -0.06(-8.57%)
Sep 13, 2018 0.5600 0.7000 0.5600 0.7000 52,817 +0.17(+32.08%)
Sep 12, 2018 0.5300 0.5300 0.5000 0.5300 7,000 +0.03(+6.00%)
Sep 11, 2018 0.5000 0.5400 0.4800 0.5000 21,521 +0.03(+7.53%)
Sep 10, 2018 0.4600 0.5000 0.4600 0.4650 17,888 -0.07(-12.26%)
Sep 07, 2018 0.5300 0.5300 0.4700 0.5300 9,600 +0.01(+1.92%)
Sep 06, 2018 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Sep 05, 2018 0.5400 0.5400 0.5200 0.5200 4,000 +0.00(+0.00%)
Sep 04, 2018 0.5800 0.5800 0.5200 0.5200 14,500 -0.04(-7.14%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Aug 30, 2018 0.6000 0.6000 0.5800 0.6000 9,270 +0.00(+0.00%)
Aug 29, 2018 0.6500 0.6500 0.6000 0.6000 44,000 -0.05(-7.69%)
Aug 28, 2018 0.6700 0.6700 0.6300 0.6500 13,882 +0.01(+1.56%)
Aug 27, 2018 0.6600 0.6600 0.6400 0.6400 7,000 -0.04(-5.88%)
Aug 24, 2018 0.6800 0.6800 0.6800 0.6800 400 +0.00(+0.00%)
Aug 23, 2018 0.6800 0.6800 0.6800 0.6800 1,200 +0.00(+0.00%)
Aug 21, 2018 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Aug 17, 2018 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Aug 16, 2018 0.6800 0.6800 0.6600 0.6600 13,000 -0.07(-9.59%)
Aug 15, 2018 0.7300 0.7300 0.7300 374 +0.00(+0.00%)
Aug 14, 2018 0.7200 0.7300 0.7200 0.7300 3,504 +0.01(+1.39%)
Aug 10, 2018 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Aug 09, 2018 0.7000 0.7000 0.6900 0.6900 5,000 -0.01(-1.43%)
Aug 08, 2018 0.6700 0.7000 0.6700 0.7000 35,300 +0.02(+2.94%)
Aug 07, 2018 0.6800 0.7000 0.6800 0.6800 11,000 +0.02(+3.03%)
Aug 02, 2018 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Aug 01, 2018 0.6800 0.6900 0.6800 0.6900 9,000 +0.02(+2.99%)
Jul 31, 2018 0.6700 0.6700 0.6700 0.6700 2,000 -0.01(-1.47%)
Jul 30, 2018 0.7400 0.7400 0.6800 0.6800 11,412 -0.06(-8.11%)
Jul 27, 2018 0.7400 0.7400 0.7400 0.7400 10,500 +0.06(+8.82%)
Jul 25, 2018 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Jul 24, 2018 0.7600 0.7600 0.7300 0.7300 5,520 -0.04(-5.19%)
Jul 23, 2018 0.7600 0.7700 0.7600 0.7700 24,500 +0.02(+2.67%)
Jul 20, 2018 0.7500 0.7500 0.7500 0.7500 625 +0.00(+0.00%)
Jul 19, 2018 0.7600 0.7600 0.7500 0.7500 3,000 -0.01(-1.32%)
Jul 18, 2018 0.7600 0.7600 0.7600 0.7600 1,000 -0.02(-2.56%)
Jul 17, 2018 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jul 16, 2018 0.8000 0.8200 0.7800 0.7900 6,208 -0.03(-3.66%)
Jul 13, 2018 0.8200 0.8200 0.8200 0.8200 1,420 +0.02(+2.50%)
Jul 12, 2018 0.8200 0.8200 0.8000 0.8000 5,785 +0.00(+0.00%)
Jul 11, 2018 0.8000 0.8000 0.8000 0.8000 6,400 -0.02(-2.44%)
Jul 10, 2018 0.8300 0.8300 0.8200 0.8200 9,199 -0.01(-1.20%)
Jul 09, 2018 0.8200 0.8300 0.8200 0.8300 3,500 +0.01(+1.22%)
Jul 06, 2018 0.8900 0.8900 0.8100 0.8200 37,368 -0.06(-6.82%)
Jul 05, 2018 0.8700 0.8800 0.8600 0.8800 14,597 -0.02(-2.22%)
Jul 04, 2018 0.8800 0.9900 0.8800 0.9000 65,500 +0.05(+5.88%)
Jul 03, 2018 0.8200 0.8600 0.8200 0.8500 22,700 -0.03(-3.41%)
Jun 29, 2018 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Jun 28, 2018 0.8800 0.8800 0.8500 0.8600 4,500 +0.03(+3.61%)
Jun 27, 2018 0.8700 0.8700 0.8300 0.8300 8,688 -0.03(-3.49%)
Jun 26, 2018 0.8700 0.8700 0.8600 0.8600 3,200 -0.05(-5.49%)
Jun 25, 2018 0.8800 0.9400 0.8800 0.9100 16,678 +0.03(+3.41%)
Jun 22, 2018 0.8700 0.9500 0.8600 0.8800 43,474 -0.01(-1.12%)
Jun 21, 2018 0.9000 0.9000 0.8700 0.8900 7,950 +0.02(+2.30%)
Jun 20, 2018 0.8900 0.8900 0.8700 0.8700 27,280 -0.01(-1.14%)
Jun 19, 2018 0.9000 0.9000 0.8800 0.8800 4,900 -0.02(-2.22%)
Jun 18, 2018 0.8500 0.9000 0.8400 0.9000 47,163 +0.05(+5.88%)
Jun 15, 2018 0.8900 0.8300 0.8500 17,792 -0.02(-2.30%)
Jun 14, 2018 0.8800 0.8900 0.8600 0.8700 30,211 +0.01(+1.16%)
Jun 13, 2018 0.8600 0.8600 0.8600 0.8600 1,057 +0.01(+1.18%)
Jun 12, 2018 0.8700 0.8700 0.8300 0.8500 14,500 -0.04(-4.49%)
Jun 11, 2018 0.8900 0.8900 0.8900 0.8900 925 +0.01(+1.14%)
Jun 08, 2018 0.8800 0.8800 0.8800 0.8800 102,218 -0.01(-1.12%)
Jun 07, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.02(+2.30%)
Jun 06, 2018 0.8800 0.8800 0.8700 0.8700 5,550 -0.03(-3.33%)
Jun 05, 2018 0.8900 0.9500 0.8900 0.9000 42,290 +0.01(+1.12%)
Jun 04, 2018 0.8800 0.8900 0.8500 0.8900 32,250 +0.02(+2.30%)
Jun 01, 2018 0.8100 0.8900 0.8100 0.8700 19,770 +0.07(+8.75%)
May 31, 2018 0.7800 0.8200 0.7800 0.8000 24,820 +0.03(+3.90%)
May 30, 2018 0.7800 0.7800 0.7700 0.7700 39,100 +0.01(+1.32%)
May 29, 2018 0.7200 0.7600 0.7200 0.7600 1,676 +0.01(+1.33%)
May 28, 2018 0.7500 0.7500 0.7500 0.7500 1,583 -0.03(-3.85%)
May 25, 2018 0.7300 0.7800 0.7000 0.7800 23,000 +0.05(+6.85%)
May 24, 2018 0.7700 0.7900 0.7300 0.7300 5,770 +0.00(+0.00%)
May 23, 2018 0.8300 0.8300 0.7300 0.7300 26,667 -0.07(-8.75%)
May 22, 2018 0.7400 0.8200 0.7400 0.8000 26,523 +0.02(+2.56%)
May 18, 2018 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
May 17, 2018 0.7700 0.7900 0.7500 0.7600 74,903 +0.01(+1.33%)
May 16, 2018 0.7500 0.7600 0.7500 0.7500 10,500 +0.04(+5.63%)
May 15, 2018 0.7000 0.7200 0.6700 0.7100 5,700 -0.01(-1.39%)
May 14, 2018 0.7200 0.7200 0.7200 0.7200 1,557 +0.01(+1.41%)
May 11, 2018 0.7000 0.7100 0.7000 0.7100 7,083 +0.01(+1.43%)
May 10, 2018 0.7100 0.7100 0.7000 0.7000 16,020 -0.01(-1.41%)
May 09, 2018 0.7200 0.7500 0.7000 0.7100 62,400 +0.01(+1.43%)
May 08, 2018 0.7200 0.7200 0.7000 0.7000 4,250 -0.02(-2.78%)
May 07, 2018 0.7100 0.7500 0.7000 0.7200 13,283 +0.01(+1.41%)
May 04, 2018 0.7200 0.7200 0.7000 0.7100 7,503 -0.04(-5.33%)
May 03, 2018 0.7500 0.7500 0.7500 0.7500 601 +0.01(+1.35%)
May 02, 2018 0.7300 0.7400 0.7300 0.7400 12,000 +0.02(+2.78%)
May 01, 2018 0.6900 0.7300 0.6700 0.7200 18,275 +0.03(+4.35%)
Apr 23, 2018 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Apr 20, 2018 0.7300 0.7300 0.7300 0.7300 8,500 +0.00(+0.00%)
Apr 19, 2018 0.7400 0.7400 0.7300 0.7300 5,174 -0.03(-3.95%)
Apr 18, 2018 0.7300 0.7700 0.7300 0.7600 77,000 +0.07(+10.14%)
Apr 17, 2018 0.7100 0.7100 0.6900 0.6900 6,166 -0.01(-1.43%)
Apr 16, 2018 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Apr 13, 2018 0.7100 0.7100 0.7100 0.7100 1,500 -0.01(-1.39%)
Apr 12, 2018 0.7100 0.7500 0.7100 0.7200 30,866 +0.01(+1.41%)
Apr 11, 2018 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%)
Apr 10, 2018 0.7000 0.7100 0.6900 0.7100 17,127 +0.01(+1.43%)
Apr 09, 2018 0.7000 0.7000 0.6800 0.7000 3,000 -0.03(-4.11%)
Apr 06, 2018 0.7300 0.7300 0.7300 0.7300 2,300 +0.02(+2.82%)
Apr 05, 2018 0.7000 0.7100 0.7000 0.7100 1,410 +0.02(+2.90%)
Apr 04, 2018 0.6900 0.6900 0.6900 0.6900 3,000 -0.01(-1.43%)
Apr 03, 2018 0.6900 0.7000 0.6600 0.7000 10,354 +0.02(+2.94%)
Apr 02, 2018 0.7000 0.7000 0.6600 0.6800 6,167 -0.05(-6.85%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 -0.05(-6.41%)
Mar 28, 2018 0.8000 0.8100 0.7800 0.7800 29,868 +0.02(+2.63%)
Mar 27, 2018 0.7800 0.7800 0.7500 0.7600 26,000 -0.02(-2.56%)
Mar 26, 2018 0.8200 0.8200 0.7000 0.7800 43,363 -0.04(-4.88%)
Mar 23, 2018 0.8300 0.8500 0.8000 0.8200 6,300 -0.02(-2.38%)
Mar 22, 2018 0.8900 0.8900 0.8400 0.8400 7,235 -0.06(-6.67%)
Mar 20, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Mar 19, 2018 0.9100 0.9100 0.8800 0.8800 3,890 -0.01(-1.12%)
Mar 14, 2018 0.8900 0.8900 0.8900 383 -0.04(-4.30%)
Mar 13, 2018 0.9300 0.9500 0.9300 0.9300 9,500 +0.08(+9.41%)
Mar 09, 2018 0.8500 0.8500 0.8500 100 -0.06(-6.59%)
Mar 07, 2018 0.9100 0.9100 0.9100 52 +0.01(+1.11%)
Mar 06, 2018 0.9300 0.9300 0.7200 0.9000 83,154 -0.07(-7.22%)
Mar 05, 2018 1.050 1.050 0.9700 0.9700 13,684 -0.17(-14.91%)
Mar 02, 2018 1.050 1.160 1.050 1.140 8,540 -0.02(-1.72%)
Mar 01, 2018 1.230 1.230 1.100 1.160 13,750 -0.08(-6.45%)
Feb 28, 2018 1.130 1.240 1.130 1.240 4,408 -0.03(-2.36%)
Feb 27, 2018 1.250 1.270 1.150 1.270 28,352 +0.02(+1.60%)
Feb 26, 2018 1.260 1.260 1.240 1.250 15,456 +0.04(+3.31%)
Feb 23, 2018 1.260 1.260 1.210 1.210 2,605 -0.05(-3.97%)
Feb 22, 2018 1.260 1.310 1.260 1.260 36,100 +0.02(+1.61%)
Feb 21, 2018 1.300 1.300 1.240 1.240 8,400 -0.04(-3.13%)
Feb 20, 2018 1.280 1.350 1.270 1.280 56,306 +0.03(+2.40%)
Feb 16, 2018 1.250 1.250 1.250 0 -0.09(-6.72%)
Feb 15, 2018 1.300 1.340 1.250 1.340 15,009 +0.04(+3.08%)
Feb 14, 2018 1.180 1.300 1.180 1.300 33,600 +0.10(+8.33%)
Feb 13, 2018 1.200 1.250 1.200 1.200 20,950 -0.05(-4.00%)
Feb 12, 2018 1.150 1.250 1.050 1.250 106,800 +0.10(+8.70%)
Feb 09, 2018 1.100 1.150 1.100 1.150 10,916 -0.05(-4.17%)
Feb 08, 2018 1.220 1.220 1.100 1.200 15,100 -0.02(-1.64%)
Feb 07, 2018 1.390 1.400 1.220 1.220 16,567 -0.08(-6.15%)
Feb 06, 2018 1.300 1.300 1.300 1.300 9,783 +0.00(+0.00%)
Feb 05, 2018 1.350 1.350 1.300 6,362 -0.05(-3.70%)
Feb 02, 2018 1.450 1.450 1.290 1.350 36,453 -0.10(-6.90%)
Jan 31, 2018 1.450 1.450 1.450 0 +0.01(+0.69%)
Jan 30, 2018 1.440 1.440 1.440 5,383 +0.00(+0.00%)
Jan 29, 2018 1.450 1.450 1.410 1.440 11,141 +0.03(+2.13%)
Jan 26, 2018 1.450 1.450 1.410 1.410 14,684 -0.09(-6.00%)
Jan 25, 2018 1.440 1.500 1.420 1.500 33,400 +0.05(+3.45%)
Jan 24, 2018 1.490 1.490 1.450 1.450 17,000 -0.04(-2.68%)
Jan 23, 2018 1.490 1.490 1.490 1.490 4,000 +0.03(+2.05%)
Jan 22, 2018 1.470 1.550 1.430 1.460 13,125 +0.00(+0.00%)
Jan 19, 2018 1.500 1.510 1.460 1.460 6,701 +0.01(+0.69%)
Jan 18, 2018 1.450 1.450 1.410 1.450 73,928 -0.03(-2.03%)
Jan 17, 2018 1.520 1.520 1.480 1.480 4,033 -0.05(-3.27%)
Jan 16, 2018 1.530 1.420 1.530 25,300 +0.11(+7.75%)
Jan 15, 2018 1.420 1.420 1.420 1.420 6,884 -0.16(-10.13%)
Jan 12, 2018 1.450 1.580 1.380 1.580 25,450 +0.12(+8.22%)
Jan 11, 2018 1.530 1.530 1.380 1.460 12,849 -0.05(-3.31%)
Jan 10, 2018 1.410 1.510 1.400 1.510 22,950 +0.00(+0.00%)
Jan 09, 2018 1.530 1.540 1.430 1.510 7,415 +0.08(+5.59%)
Jan 08, 2018 1.310 1.530 1.290 1.430 42,627 +0.03(+2.14%)
Jan 05, 2018 1.340 1.500 1.290 1.400 64,006 +0.06(+4.48%)
Jan 04, 2018 1.270 1.370 1.100 1.340 81,008 +0.25(+22.94%)
Jan 03, 2018 0.9600 1.090 0.9100 1.090 60,983 +0.13(+13.54%)
Jan 02, 2018 0.9400 1.050 0.9000 0.9600 92,047 +0.06(+6.67%)
Dec 29, 2017 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Dec 28, 2017 0.8000 0.8700 0.8000 0.8700 44,718 +0.10(+12.99%)
Dec 27, 2017 0.7700 0.7700 0.7700 0.7700 1,250 +0.00(+0.00%)
Dec 22, 2017 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Dec 21, 2017 0.7500 0.7500 0.7100 0.7200 28,200 -0.08(-10.00%)
Dec 20, 2017 0.7500 0.8100 0.7500 0.8000 33,640 +0.10(+14.29%)
Dec 19, 2017 0.6600 0.8000 0.6600 0.7000 86,006 +0.05(+7.69%)
Dec 18, 2017 0.6400 0.6500 0.6400 0.6500 7,045 +0.01(+1.56%)
Dec 15, 2017 0.6400 0.6400 0.6400 0.6400 3,923 +0.00(+0.00%)
Dec 08, 2017 0.6400 0.6400 0.6400 2 +0.00(+0.00%)
Dec 07, 2017 0.6300 0.6400 0.6300 0.6400 7,000 +0.04(+6.67%)
Dec 06, 2017 0.6200 0.6200 0.6000 0.6000 16,091 -0.05(-7.69%)
Dec 05, 2017 0.6500 0.6500 0.6500 0.6500 6,002 -0.01(-1.52%)
Nov 30, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 29, 2017 0.6100 0.6600 0.6100 0.6600 2,661 -0.01(-1.49%)
Nov 28, 2017 0.6500 0.6700 0.6500 0.6700 4,800 +0.02(+3.08%)
Nov 27, 2017 0.6500 0.6500 0.6500 0.6500 2,093 +0.00(+0.00%)
Nov 24, 2017 0.6500 0.6500 0.6500 0.6500 5,797 +0.00(+0.00%)
Nov 23, 2017 0.6200 0.6500 0.6200 0.6500 6,000 +0.05(+8.33%)
Nov 22, 2017 0.6500 0.6500 0.6000 0.6000 15,480 -0.05(-7.69%)
Nov 21, 2017 0.6600 0.6600 0.6500 0.6500 6,736 -0.03(-4.41%)
Nov 13, 2017 0.6800 0.6800 0.6800 154 -0.02(-2.86%)
Nov 10, 2017 0.6600 0.7000 0.6600 0.7000 10,000 +0.00(+0.00%)
Nov 09, 2017 0.7000 0.7000 0.7000 0.7000 703 +0.03(+4.48%)
Nov 08, 2017 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Nov 07, 2017 0.6700 0.7000 0.6600 0.7000 6,500 +0.01(+1.45%)
Nov 06, 2017 0.7200 0.7200 0.6900 0.6900 3,500 -0.07(-9.21%)
Nov 03, 2017 0.7600 0.7600 0.7600 0.7600 2,000 +0.08(+11.76%)
Nov 02, 2017 0.7100 0.7500 0.6800 0.6800 21,500 -0.07(-9.33%)
Nov 01, 2017 0.7300 0.7500 0.7100 0.7500 22,000 +0.02(+2.74%)
Oct 31, 2017 0.7200 0.7300 0.7200 0.7300 8,500 +0.02(+2.82%)
Oct 30, 2017 0.6700 0.7100 0.6700 0.7100 6,500 +0.01(+1.43%)
Oct 27, 2017 0.6900 0.7000 0.6900 0.7000 14,500 +0.08(+12.90%)
Oct 26, 2017 0.6800 0.6800 0.6200 0.6200 6,500 -0.06(-8.82%)
Oct 25, 2017 0.7000 0.7000 0.6900 0.6800 22,000 +0.00(+0.00%)
Oct 24, 2017 0.6700 0.6800 0.6700 0.6800 51,000 +0.02(+3.03%)
Oct 23, 2017 0.6600 0.6600 0.6600 0.6600 14,500 -0.01(-1.49%)
Oct 20, 2017 0.6400 0.6700 0.6400 0.6700 12,492 +0.03(+4.69%)
Oct 19, 2017 0.6300 0.6400 0.6300 0.6400 15,000 +0.00(+0.00%)
Oct 18, 2017 0.6400 0.6400 0.6000 0.6400 3,000 +0.04(+6.67%)
Oct 16, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 13, 2017 0.6000 0.6500 0.6000 0.6100 8,300 +0.00(+0.00%)
Oct 10, 2017 0.6100 0.6100 0.6100 0 -0.07(-10.29%)
Oct 06, 2017 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 05, 2017 0.6900 0.6900 0.6900 0.6900 1,500 -0.04(-5.48%)
Oct 03, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
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.