Skip to main content
King Global Ventures Inc. (CSE: KING)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
+0.040 (14.29%)
Dec 19, 2024, 9:30 AM EST

King Global Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.300.300.300.30--6.25%1,300
Dec 19, 20240.330.330.320.32-14.29%1,500
Dec 18, 20240.300.300.280.28--6.67%24,200
Dec 17, 20240.300.300.300.30---
Dec 16, 20240.320.320.300.30-7.14%2,400
Dec 13, 20240.280.280.280.28--9.68%9,100
Dec 12, 20240.310.310.310.31---
Dec 11, 20240.330.330.280.31-3.33%33,900
Dec 10, 20240.300.300.300.30---
Dec 9, 20240.300.300.300.30--11.76%12,100
Dec 6, 20240.300.340.300.34-13.33%28,000
Dec 5, 20240.300.300.300.30--5,000
Dec 4, 20240.300.350.300.30--58,600
Dec 3, 20240.320.370.300.30--6.25%33,500
Dec 2, 20240.320.320.320.32---
Nov 29, 20240.320.320.280.32--16,600
Nov 28, 20240.310.320.310.32--12,500
Nov 27, 20240.320.320.320.32--21,500
Nov 26, 20240.340.340.310.32--11.11%28,000
Nov 25, 20240.360.360.360.36--14,000
Nov 22, 20240.360.360.360.36---
Nov 21, 20240.360.360.360.36--5.26%10,200
Nov 20, 20240.380.380.380.38---
Nov 19, 20240.380.380.380.38---
Nov 18, 20240.420.420.380.38--9.52%9,700
Nov 15, 20240.380.420.310.42-2.44%131,800
Nov 14, 20240.410.410.410.41--4,000
Nov 13, 20240.410.410.410.41--1,000
Nov 12, 20240.410.410.410.41-10.81%4,000
Nov 11, 20240.380.380.370.37--9.76%9,400
Nov 8, 20240.410.410.380.41-2.50%24,500
Nov 7, 20240.400.400.400.40--12,500
Nov 6, 20240.400.400.400.40--11.11%3,700
Nov 5, 20240.450.450.400.45--26,800
Nov 4, 20240.450.450.450.45--4.26%3,600
Nov 1, 20240.460.470.460.47-4.44%29,500
Oct 31, 20240.450.460.450.45--27,500
Oct 30, 20240.450.450.450.45-12.50%5,000
Oct 29, 20240.400.400.400.40--1,500
Oct 28, 20240.450.450.400.40--11.11%31,000
Oct 25, 20240.430.450.430.45-4.65%29,500
Oct 24, 20240.430.430.430.43--6.52%1,200
Oct 23, 20240.460.470.460.46--56,000
Oct 22, 20240.460.460.410.46-9.52%57,500
Oct 21, 20240.470.470.420.42--2.33%23,000
Oct 18, 20240.450.450.430.43--4.44%14,000
Oct 17, 20240.450.450.450.45--10,000
Oct 16, 20240.480.480.450.45--18.18%13,000
Oct 15, 20240.550.550.550.55---
Oct 11, 20240.550.550.550.55---
Oct 10, 20240.510.550.500.55-1.85%35,000
Oct 9, 20240.500.540.500.54-8.00%19,000
Oct 8, 20240.500.500.500.50--1.96%3,000
Oct 7, 20240.510.510.510.51---
Oct 4, 20240.500.510.500.51-13.33%22,500
Oct 3, 20240.450.450.450.45---
Oct 2, 20240.450.490.450.45--21,000
Oct 1, 20240.450.450.450.45-2.27%5,000
Sep 30, 20240.440.440.440.44---
Sep 27, 20240.480.480.440.44--4.35%6,800
Sep 26, 20240.490.490.460.46--6.12%15,000
Sep 25, 20240.460.490.460.49-8.89%22,500
Sep 24, 20240.450.450.450.45--1,500
Sep 23, 20240.450.450.450.45--8.16%13,500
Sep 20, 20240.490.490.490.49---
Sep 19, 20240.490.490.490.49-22.50%2,500
Sep 18, 20240.400.400.400.40--24,000
Sep 17, 20240.400.400.400.40-14.29%3,000
Sep 16, 20240.350.350.350.35--3,500
Sep 13, 20240.350.350.350.35---
Sep 12, 20240.350.350.350.35--10,000
Sep 11, 20240.350.350.350.35---
Sep 10, 20240.350.350.350.35--7.89%10,300
Sep 9, 20240.380.380.380.38--5.00%4,000
Sep 6, 20240.400.400.400.40-5.26%6,000
Sep 5, 20240.390.390.380.38--5.00%1,500
Sep 4, 20240.400.400.400.40---
Sep 3, 20240.400.400.400.40---
Aug 30, 20240.400.400.400.40--500
Aug 29, 20240.400.400.400.40--1,500
Aug 28, 20240.400.400.400.40---
Aug 27, 20240.400.400.400.40---
Aug 26, 20240.460.460.400.40--16.67%13,000
Aug 23, 20240.480.480.480.48---
Aug 22, 20240.480.480.480.48---
Aug 21, 20240.480.480.480.48---
Aug 20, 20240.480.480.480.48--4.00%1,500
Aug 19, 20240.500.500.500.50---
Aug 16, 20240.500.500.500.50--1,000
Aug 15, 20240.500.500.500.50---
Aug 14, 20240.500.500.500.50--1,000
Aug 13, 20240.500.500.500.50---
Aug 12, 20240.550.550.500.50--13.79%10,800
Aug 9, 20240.580.580.580.58--7.94%5,500
Aug 8, 20240.630.630.630.63---
Aug 7, 20240.650.650.630.63--3.08%1,500
Aug 6, 20240.630.650.630.65--92,600
Aug 2, 20240.650.650.630.65-8.33%13,500
Aug 1, 20240.550.600.500.60-3.45%15,600
Jul 31, 20240.510.580.510.58-5.45%11,700