King Global Ventures Inc. (KING.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3250

-0.0050

(-1.52%)

At close: 09:30AM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,400
Apr 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	25,000
Apr 18, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	34,500
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	9,000
Apr 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	39,900
Apr 15, 2024	0.3300	0.3900	0.3300	0.3500	0.3500	51,900
Apr 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Apr 11, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	66,000
Apr 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Apr 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	36,100
Apr 08, 2024	0.3200	0.3300	0.3000	0.3300	0.3300	56,000
Apr 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,500
Apr 03, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	13,000
Apr 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,000
Apr 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Mar 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,500
Mar 26, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	27,500
Mar 25, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	20,000
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 21, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	20,000
Mar 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,100
Mar 19, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	222,900
Mar 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 15, 2024	0.3000	0.3200	0.2900	0.3200	0.3200	40,000
Mar 14, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	29,500
Mar 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 12, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	13,000
Mar 11, 2024	0.3200	0.3200	0.2800	0.3000	0.3000	49,000
Mar 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Mar 07, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	34,000
Mar 06, 2024	0.3100	0.3100	0.2600	0.3000	0.3000	20,500
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	20,500
Mar 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 01, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	35,500
Feb 29, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	9,000
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	27,100
Feb 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	10,500
Feb 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	23,200
Feb 20, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	52,100
Feb 16, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	62,000
Feb 15, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	64,000
Feb 14, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	17,000
Feb 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 08, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,000
Feb 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Feb 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 05, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	8,000
Feb 02, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	5,000
Feb 01, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	5,500
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,100
Jan 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	15,500
Jan 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 26, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,500
Jan 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Jan 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,600
Jan 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jan 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	48,000
Jan 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 11, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	1,500
Jan 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	21,500
Jan 08, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	1,700
Jan 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jan 04, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	25,000
Jan 03, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	17,500
Jan 02, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	25,000
Dec 29, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	9,000
Dec 28, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	20,000
Dec 27, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	16,900
Dec 22, 2023	0.3100	0.3100	0.2800	0.3000	0.3000	19,500
Dec 21, 2023	0.2700	0.3500	0.2700	0.3500	0.3500	14,300
Dec 20, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	19,300
Dec 19, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	900
Dec 18, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	8,500
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 14, 2023	0.3100	0.3100	0.2700	0.3000	0.3000	21,100
Dec 13, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 12, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 11, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 08, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 07, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 06, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 05, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 04, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 01, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 30, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 29, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7294-0.0008(-0.10%)

CRUDE OIL82.20+0.30(+0.37%)

Bitcoin CAD90,703.22+333.39(+0.37%)

King Global Ventures Inc. (KING.V)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7294
-0.0008(-0.10%)

CRUDE OIL
82.20
+0.30(+0.37%)

Bitcoin CAD
90,703.22
+333.39(+0.37%)