Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: KLNG )

1.840 +0.040 (+2.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 14, 2024 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 (%)
Oct 14, 2024 1.800 1.840 1.720 1.840 19,134 +0.04(+2.22%)
Oct 11, 2024 1.800 1.806 1.800 1.800 9,750 +0.00(+0.00%)
Oct 10, 2024 1.630 1.870 1.630 1.800 183,043 +0.16(+9.76%)
Oct 09, 2024 1.650 1.650 1.640 1.640 57,600 -0.01(-0.61%)
Oct 08, 2024 1.675 1.680 1.650 1.650 64,416 -0.03(-1.79%)
Oct 07, 2024 1.740 1.750 1.680 1.680 20,361 -0.05(-2.89%)
Oct 04, 2024 1.630 1.800 1.600 1.730 227,181 +0.17(+10.90%)
Oct 03, 2024 1.555 1.585 1.500 1.560 141,675 +0.04(+2.46%)
Oct 02, 2024 1.440 1.530 1.438 1.522 9,197 +0.05(+3.57%)
Oct 01, 2024 1.540 1.580 1.430 1.470 19,713 -0.03(-2.00%)
Sep 30, 2024 1.485 1.540 1.485 1.500 15,150 +0.04(+2.74%)
Sep 27, 2024 1.510 1.510 1.460 1.460 29,736 +0.03(+2.10%)
Sep 26, 2024 1.450 1.470 1.430 1.430 56,451 -0.05(-3.14%)
Sep 25, 2024 1.480 1.480 1.430 1.476 21,682 +0.01(+0.44%)
Sep 24, 2024 1.470 1.580 1.470 1.470 15,425 +0.05(+3.34%)
Sep 23, 2024 1.400 1.450 1.400 1.423 26,208 +0.02(+1.61%)
Sep 20, 2024 1.400 1.470 1.360 1.400 46,508 +0.00(+0.00%)
Sep 19, 2024 1.330 1.420 1.320 1.400 64,450 +0.03(+2.56%)
Sep 18, 2024 1.250 1.400 1.120 1.365 64,565 +0.12(+10.08%)
Sep 17, 2024 1.250 1.250 1.240 1.240 10,106 +0.01(+0.81%)
Sep 16, 2024 1.200 1.240 1.200 1.230 20,260 +0.01(+0.82%)
Sep 13, 2024 1.225 1.285 1.103 1.220 87,483 +0.00(+0.00%)
Sep 12, 2024 1.200 1.225 1.200 1.220 17,317 +0.07(+5.98%)
Sep 11, 2024 1.190 1.190 1.151 1.151 700 -0.02(-1.91%)
Sep 10, 2024 1.250 1.250 1.140 1.174 31,611 -0.08(-6.11%)
Sep 09, 2024 1.250 1.270 1.151 1.250 6,650 +0.08(+6.84%)
Sep 06, 2024 1.250 1.260 1.150 1.170 30,592 -0.08(-6.40%)
Sep 05, 2024 1.170 1.300 1.135 1.250 43,243 +0.05(+4.17%)
Sep 04, 2024 1.200 1.200 1.195 1.200 11,446 -0.07(-5.51%)
Sep 03, 2024 1.320 1.320 1.270 1.270 10,309 -0.02(-1.55%)
Aug 30, 2024 1.280 1.350 1.150 1.290 32,871 +0.03(+2.38%)
Aug 29, 2024 1.260 1.260 1.260 1.260 1,100 -0.03(-2.33%)
Aug 28, 2024 1.230 1.290 1.110 1.290 22,336 +0.02(+1.57%)
Aug 27, 2024 1.300 1.300 1.250 1.270 2,200 -0.01(-0.78%)
Aug 26, 2024 1.310 1.310 1.005 1.280 59,750 -0.06(-4.30%)
Aug 23, 2024 1.380 1.380 1.330 1.337 5,500 -0.05(-3.78%)
Aug 22, 2024 1.410 1.410 1.390 1.390 5,347 +0.00(+0.00%)
Aug 20, 2024 1.390 0 -0.01(-0.71%)
Aug 19, 2024 1.400 1.450 1.400 1.400 13,027 -0.05(-3.45%)
Aug 16, 2024 1.440 1.450 1.440 1.450 308 +0.01(+0.69%)
Aug 15, 2024 1.420 1.440 1.317 1.440 24,436 +0.02(+1.41%)
Aug 14, 2024 1.390 1.429 1.240 1.420 17,200 +0.00(+0.00%)
Aug 13, 2024 1.450 1.450 1.200 1.420 53,111 -0.05(-3.40%)
Aug 12, 2024 1.470 1.475 1.470 1.470 319 +0.00(+0.00%)
Aug 09, 2024 1.470 1.494 1.420 1.470 15,245 +0.02(+1.38%)
Aug 08, 2024 1.450 1.450 1.450 1.450 1,103 +0.00(+0.00%)
Aug 07, 2024 1.540 1.580 1.420 1.450 102,047 -0.05(-3.33%)
Aug 06, 2024 1.290 1.570 1.290 1.500 387,362 +0.24(+19.05%)
Aug 05, 2024 1.010 1.400 0.9700 1.260 347,545 +0.25(+24.75%)
Aug 02, 2024 0.9900 1.010 0.9900 1.010 8,400 +0.00(+0.00%)
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.