Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:49:40 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Q
KDKGF
0.06655
0.0541
0.0824
2024-05-01
Q
KDKGF
0.06655
0.0541
0.0824
2024-04-30
Q
KDKGF
0.06655
0.06655
0.06655
0.06655
5,571
2
0.0541
0.0824
2024-04-29
Q
KDKGF
0.06655
0.06655
0.06655
0.06655
0.00155
509
1
0.0541
0.0824
2024-04-26
Q
KDKGF
0.065
0.057
0.071
2024-04-25
Q
KDKGF
0.06945
0.06945
0.065
0.065
-0.005
32,633
7
0.0541
0.0824
2024-04-24
Q
KDKGF
0.07
0.0541
0.0824
2024-04-23
Q
KDKGF
0.07
0.0738
0.06785
0.07
0.00395
105,083
7
0.0541
0.0824
2024-04-22
Q
KDKGF
0.06605
0.06605
0.06605
0.06605
-0.00105
4,000
1
0.0541
0.07
2024-04-19
Q
KDKGF
0.062
0.0671
0.062
0.0671
0.0031
105,079
10
0.0541
0.07
2024-04-18
Q
KDKGF
0.0657
0.0657
0.064
0.064
-0.0027
10,500
2
0.0541
0.0824
2024-04-17
Q
KDKGF
0.071
0.071
0.0667
0.0667
-0.0104
57,110
5
0.0541
0.0824
2024-04-16
Q
KDKGF
0.0716
0.0771
0.0716
0.0771
0.00452
15,000
2
0.0541
0.0824
2024-04-15
Q
KDKGF
0.07258
0.0541
0.0824
2024-04-12
Q
KDKGF
0.076
0.0774
0.0712
0.07258
-0.00552
40,551
8
0.0541
0.0824
2024-04-11
Q
KDKGF
0.0761
0.082
0.0761
0.0781
0.00205
21,500
5
0.0541
0.0824
2024-04-10
Q
KDKGF
0.07605
0.07605
0.07605
0.07605
0.000515
3,000
1
0.0541
0.0824
2024-04-09
Q
KDKGF
0.08
0.08
0.075535
0.075535
0.002635
23,000
4
0.0541
0.0824
2024-04-08
Q
KDKGF
0.0729
0.0729
0.0729
0.0729
0.0007
1,000
1
0.0541
0.0824
2024-04-05
Q
KDKGF
0.0825
0.0825
0.0722
0.0722
-0.0058
40,053
3
0.0541
0.0824
2024-04-04
Q
KDKGF
0.0797
0.08
0.0745
0.078
0.011
64,148
9
0.0541
0.0839
2024-04-03
Q
KDKGF
0.067
0.0541
0.0839
2024-04-02
Q
KDKGF
0.068
0.0694
0.061
0.067
-0.009
139,000
16
0.0541
0.0839
2024-04-01
Q
KDKGF
0.076
0.076
0.076
0.076
0.0085
25,000
1
0.0541
0.0839
2024-03-29
Q
KDKGF
0.0671
0.0675
0.064477
0.0675
-0.0115
0
0
2024-03-28
Q
KDKGF
0.0671
0.0675
0.064477
0.0675
-0.0115
9,000
3
0.0541
0.0839
2024-03-27
Q
KDKGF
0.079
0.079
0.079
0.079
0.0085
500
1
0.0541
0.0839
2024-03-26
Q
KDKGF
0.065985
0.0705
0.065985
0.0705
0.00495
15,001
3
0.0548
0.0839
2024-03-25
Q
KDKGF
0.06555
0.06555
0.06555
0.06555
-0.00515
4,000
1
0.0541
0.0839
2024-03-22
Q
KDKGF
0.0707
0.0548
0.0839
2024-03-21
Q
KDKGF
0.0646
0.0707
0.0646
0.0707
0.0067
27,517
2
0.057
0.076
2024-03-20
Q
KDKGF
0.0653
0.0653
0.064
0.064
0.00071
76,950
2
0.0548
0.0839
2024-03-19
Q
KDKGF
0.083
0.083
0.06329
0.06329
-0.01051
5,000
2
0.0548
0.0839
2024-03-18
Q
KDKGF
0.069775
0.0738
0.069775
0.0738
0.0073
46,750
4
0.0541
0.0839
2024-03-15
Q
KDKGF
0.0665
0.0665
0.0665
0.0665
1,777
2
0.0541
0.073
2024-03-14
Q
KDKGF
0.0665
0.07125
0.0665
0.0665
-0.00578
8,000
4
0.0541
0.077
2024-03-13
Q
KDKGF
0.07228
0.0541
0.077
2024-03-12
Q
KDKGF
0.07228
0.0541
0.077
2024-03-11
Q
KDKGF
0.067
0.07228
0.06675
0.07228
0.00528
25,500
3
0.0541
0.077
2024-03-08
Q
KDKGF
0.067
0.067
0.067
0.067
-0.0005
1,000
1
0.0541
0.077
2024-03-07
Q
KDKGF
0.06315
0.0675
0.06315
0.0675
0.0075
134,500
8
0.0541
0.073
2024-03-06
Q
KDKGF
0.05505
0.06
0.05505
0.06
0.00512
69,040
5
0.06
0.077
2024-03-05
Q
KDKGF
0.05488
0.05488
0.05488
0.05488
1
1
0.0469
0.077
2024-03-04
Q
KDKGF
0.0536
0.05488
0.05355
0.05488
0.00143
8,500
3
0.0469
0.077
2024-03-01
Q
KDKGF
0.05345
0.0469
0.077
2024-02-29
Q
KDKGF
0.058015
0.058015
0.05345
0.05345
0.00035
6,777
2
0.0469
0.077
2024-02-28
Q
KDKGF
0.0527
0.055
0.0527
0.0531
-0.0024
35,000
3
0.0469
0.077
2024-02-27
Q
KDKGF
0.0555
0.0559
0.0498
0.0555
-0.0034
172,220
12
0.0469
0.077
2024-02-26
Q
KDKGF
0.0589
0.0589
0.0589
0.0589
0.000765
10,000
1
0.0431
0.077
2024-02-23
Q
KDKGF
0.058135
0.058135
0.058135
0.058135
-0.000915
10,000
1
0.0431
0.077
2024-02-22
Q
KDKGF
0.05905
0.05905
0.05905
0.05905
0.00125
25,000
1
0.047
0.065
2024-02-21
Q
KDKGF
0.0578
0.0578
0.0578
0.0578
0.000023
21,000
2
0.0431
0.077
2024-02-20
Q
KDKGF
0.06
0.06
0.057777
0.057777
-0.005023
17,100
5
0.0431
0.077
2024-02-19
Q
KDKGF
0.0628
2024-02-16
Q
KDKGF
0.0628
0.053
0.069
2024-02-15
Q
KDKGF
0.0628
0.0628
0.0628
0.0628
0.0024
20,000
1
0.0431
0.077
2024-02-14
Q
KDKGF
0.0604
0.0431
0.0722
2024-02-13
Q
KDKGF
0.061742
0.061742
0.0604
0.0604
-0.00235
20,000
2
0.0431
0.0722
2024-02-12
Q
KDKGF
0.0638
0.0638
0.06275
0.06275
-0.00555
8,000
3
0.0431
0.0722
2024-02-09
Q
KDKGF
0.065677
0.0683
0.065677
0.0683
0.0083
40,857
3
0.0431
0.0684
2024-02-08
Q
KDKGF
0.069365
0.069365
0.06
0.06
-0.00978
116,056
6
0.0544
0.0682
2024-02-07
Q
KDKGF
0.06978
0.06978
0.06978
0.06978
-0.00202
1,000
1
0.069
0.077
2024-02-06
Q
KDKGF
0.0671
0.0718
0.0671
0.0718
0.0012
4,000
2
0.0626
0.077
2024-02-05
Q
KDKGF
0.0648
0.0706
0.0648
0.0706
0.0008
11,500
3
0.0626
0.077