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

(OP: KLNG )

1.220 +0.069 (+5.98%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 12, 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 (%)
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%)
Aug 01, 2024 1.050 1.050 1.000 1.010 12,821 -0.04(-4.04%)
Jul 31, 2024 1.030 1.090 1.030 1.052 8,031 +0.00(+0.24%)
Jul 30, 2024 1.040 1.090 1.040 1.050 7,400 +0.02(+2.40%)
Jul 26, 2024 1.025 1 +0.01(+0.53%)
Jul 25, 2024 1.000 1.060 0.9600 1.020 9,380 -0.03(-2.86%)
Jul 24, 2024 1.050 1.050 1.020 1.050 3,000 +0.02(+1.94%)
Jul 23, 2024 1.060 1.060 1.000 1.030 36,450 -0.01(-0.96%)
Jul 22, 2024 1.075 1.075 1.040 1.040 14,107 -0.03(-2.80%)
Jul 19, 2024 1.030 1.116 1.030 1.070 67,347 +0.05(+4.90%)
Jul 18, 2024 0.9500 1.040 0.9405 1.020 21,444 +0.01(+0.99%)
Jul 17, 2024 0.9750 1.012 0.9200 1.010 78,694 +0.07(+7.45%)
Jul 16, 2024 0.9350 0.9500 0.9350 0.9400 70,415 +0.03(+3.87%)
Jul 15, 2024 0.9050 0.9050 0.9008 0.9050 11,100 -0.02(-2.58%)
Jul 12, 2024 0.9220 0.9290 0.9220 0.9290 5,705 +0.00(+0.43%)
Jul 11, 2024 0.9220 0.9290 0.9220 0.9250 13,721 -0.00(-0.43%)
Jul 10, 2024 0.8750 0.9290 0.8750 0.9290 5,301 -0.00(-0.11%)
Jul 09, 2024 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Jul 08, 2024 0.9600 0.9600 0.9300 0.9300 8,285 +0.00(+0.00%)
Jul 05, 2024 0.9300 0.9300 0.9000 0.9300 9,528 +0.02(+2.20%)
Jul 02, 2024 0.9100 0 +0.07(+8.46%)
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.