Kwg Resources Inc (OP: KWGBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 0.0100 | 0 | -0.00(-9.09%) | |||
| Jan 25, 2024 | 0.0110 | 0 | +0.00(+10.00%) | |||
| Jan 23, 2024 | 0.0100 | 0 | -0.00(-28.57%) | |||
| Jan 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 15,444 | +0.01(+75.00%) |
| Jan 18, 2024 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 0.0080 | 0 | -0.00(-11.11%) | |||
| Jan 04, 2024 | 0.0090 | 0 | +0.00(+11.11%) | |||
| Jan 02, 2024 | 0.0081 | 0 | -0.01(-59.50%) | |||
| Dec 22, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,999 | +0.01(+150.00%) |
| Dec 20, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 0.0080 | 0 | +0.00(+12.68%) | |||
| Nov 20, 2023 | 0.0071 | 0 | -0.00(-29.00%) | |||
| Nov 15, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.0100 | 0 | -0.01(-48.98%) | |||
| Oct 24, 2023 | 0.0196 | 0 | +0.01(+96.00%) | |||
| Oct 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 | -0.01(-48.98%) |
| Oct 12, 2023 | 0.0196 | 0 | +0.00(+0.51%) | |||
| Oct 10, 2023 | 0.0195 | 0 | -0.00(-0.51%) | |||
| Oct 03, 2023 | 0.0196 | 0 | +0.00(+22.50%) | |||
| Sep 28, 2023 | 0.0160 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 0.0160 | 0 | +0.00(+31.15%) | |||
| Sep 12, 2023 | 0.0122 | 0 | -0.00(-18.67%) | |||
| Aug 22, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Aug 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 675 | +0.00(+0.00%) |
| Aug 03, 2023 | 0.0200 | 0 | -0.00(-13.04%) | |||
| Aug 01, 2023 | 0.0230 | 0 | +0.00(+15.00%) | |||
| Jul 28, 2023 | 0.0200 | 0 | -0.00(-13.04%) | |||
| Jul 27, 2023 | 0.0225 | 0.0230 | 0.0225 | 0.0230 | 500,000 | +0.00(+2.22%) |
| Jul 20, 2023 | 0.0225 | 0 | -0.00(-10.00%) | |||
| Jul 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+11.11%) |
| Jul 17, 2023 | 0.0225 | 0 | +0.01(+50.00%) | |||
| Jul 07, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 | +0.00(+0.00%) |
| Jul 05, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500 | -0.01(-33.33%) |
| Jun 28, 2023 | 0.0225 | 0 | +0.00(+0.00%) | |||
| Jun 26, 2023 | 0.0225 | 0 | +0.01(+50.00%) | |||
| Jun 23, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,675 | -0.00(-16.67%) |
| Jun 05, 2023 | 0.0180 | 6,782 | +0.00(+2.86%) | |||
| May 26, 2023 | 0.0175 | 0 | +0.00(+0.00%) | |||
| May 25, 2023 | 0.0220 | 0.0220 | 0.0175 | 0.0175 | 195,350 | +0.01(+105.88%) |
| May 11, 2023 | 0.0085 | 0 | -0.01(-57.50%) | |||
| May 04, 2023 | 0.0200 | 545 | +0.00(+0.00%) | |||
| May 01, 2023 | 0.0200 | 0 | -0.00(-9.09%) | |||
| Apr 28, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,500 | +0.00(+0.00%) |
| Apr 27, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 | +0.00(+2.33%) |
| Apr 19, 2023 | 0.0215 | 0 | -0.00(-6.52%) | |||
| Apr 18, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,400 | +0.00(+0.00%) |
| Apr 17, 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 5,879 | -0.00(-4.17%) |
| Apr 14, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,250 | +0.00(+20.00%) |
| Apr 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | -0.00(-18.37%) |
| Apr 12, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0245 | 35,771 | -0.00(-2.00%) |
| Apr 11, 2023 | 0.0285 | 0.0285 | 0.0250 | 0.0250 | 6,324 | +0.00(+0.00%) |
| Apr 04, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Mar 31, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Mar 29, 2023 | 0.0250 | 6,000 | -0.00(-16.67%) | |||
| Mar 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,750 | +0.00(+20.00%) |
| Mar 23, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Mar 22, 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 43,546 | +0.00(+15.38%) |
| Mar 21, 2023 | 0.0500 | 0.0500 | 0.0260 | 0.0260 | 100,559 | -0.02(-48.00%) |
| Mar 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,162 | +0.03(+150.00%) |
| Mar 15, 2023 | 0.0200 | 0 | -0.02(-42.86%) | |||
| Mar 13, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,160 | +0.02(+75.00%) |
| Mar 09, 2023 | 0.0200 | 0.0241 | 0.0200 | 0.0200 | 3,800 | -0.01(-23.66%) |
| Mar 08, 2023 | 0.0300 | 0.0300 | 0.0262 | 0.0262 | 73,168 | +0.00(+9.17%) |
| Mar 07, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,000 | -0.01(-18.64%) |
| Mar 06, 2023 | 0.0225 | 0.0300 | 0.0225 | 0.0295 | 52,960 | +0.01(+31.11%) |
| Mar 03, 2023 | 0.0270 | 0.1000 | 0.0225 | 0.0225 | 10,690 | +0.00(+12.50%) |
| Mar 02, 2023 | 0.1000 | 0.1000 | 0.0200 | 0.0200 | 4,000 | -0.18(-90.00%) |
| Mar 01, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.17(+640.74%) |
| Feb 28, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,370 | +0.01(+31.71%) |
| Feb 27, 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 31,810 | +0.00(+0.00%) |
| Feb 24, 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 34,055 | +0.00(+0.00%) |
| Feb 23, 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 180 | -0.01(-21.15%) |
| Feb 22, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 797 | +0.00(+0.00%) |
| Feb 16, 2023 | 0.0260 | 0 | -0.00(-5.11%) | |||
| Feb 14, 2023 | 0.0274 | 1,940 | -0.00(-8.67%) | |||
| Feb 07, 2023 | 0.0300 | 0 | +0.02(+115.83%) |
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.
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.