Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Capital Corp (OP: KCPC )

N/A UNCHANGED
Last Price Updated: 3:39 PM EDT, May 24, 2023 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 (%)
Oct 31, 2018 0.2010 0.2010 0.2010 0 +0.01(+3.08%)
Oct 30, 2018 0.1950 0.1950 0.1950 0.1950 2,500 -0.19(-49.68%)
Oct 26, 2018 0.3875 0.3875 0.3875 0 +0.26(+211.24%)
Oct 24, 2018 0.1245 0.1245 0.1245 0 -0.01(-4.23%)
Oct 23, 2018 0.1230 0.2010 0.1230 0.1300 3,155 -0.03(-18.75%)
Oct 22, 2018 0.2440 0.2440 0.1600 0.1600 6,010 -0.04(-20.00%)
Oct 19, 2018 0.2100 0.2100 0.1600 0.2000 18,700 -0.01(-4.31%)
Oct 18, 2018 0.2040 0.2090 0.1875 0.2090 6,775 +0.08(+56.09%)
Oct 17, 2018 0.1339 0.1339 0.1339 0.1339 100 -0.07(-33.05%)
Oct 16, 2018 0.2000 0.2000 0.2000 0.2000 5,085 +0.00(+0.00%)
Oct 15, 2018 0.2000 0.2000 0.1900 0.2000 10,250 +0.00(+0.00%)
Oct 12, 2018 0.1910 0.2000 0.1910 0.2000 10,000 +0.00(+0.76%)
Oct 10, 2018 0.1985 0.1985 0.1985 0 -0.01(-3.87%)
Oct 09, 2018 0.2060 0.2500 0.2060 0.2065 16,100 +0.00(+2.23%)
Oct 08, 2018 0.2501 0.2501 0.2020 0.2020 7,000 -0.06(-23.77%)
Oct 05, 2018 0.2700 0.2700 0.2650 0.2650 5,000 -0.01(-1.85%)
Oct 04, 2018 0.2700 0.2700 0.2700 0.2700 1,800 -0.01(-2.53%)
Oct 03, 2018 0.2770 0.2770 0.2770 74 +0.00(+0.00%)
Oct 02, 2018 0.2780 0.2780 0.2770 0.2770 12,000 +0.00(+0.00%)
Oct 01, 2018 0.2770 0.2770 0.2770 0.2770 2,500 -0.20(-42.29%)
Sep 28, 2018 0.3255 0.4800 0.3255 0.4800 1,500 +0.16(+48.84%)
Sep 26, 2018 0.3225 0.3225 0.3225 0 +0.05(+19.00%)
Sep 24, 2018 0.2710 0.2710 0.2710 0 +0.00(+0.37%)
Sep 20, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.37%)
Sep 19, 2018 0.2690 0.2690 0.2690 0.2690 1,351 -0.07(-20.48%)
Sep 18, 2018 0.3383 0.3383 0.3383 0.3383 1,000 +0.04(+12.77%)
Sep 17, 2018 0.4313 0.4313 0.2850 0.3000 2,225 +0.01(+4.90%)
Sep 14, 2018 0.2860 0.2860 0.2860 0.2860 5,000 -0.06(-18.29%)
Sep 13, 2018 0.2850 0.3500 0.2850 0.3500 12,000 +0.07(+25.00%)
Sep 12, 2018 0.2510 0.3500 0.2510 0.2800 7,825 -0.03(-10.05%)
Sep 11, 2018 0.2520 0.3113 0.2520 0.3113 5,600 -0.00(-0.22%)
Sep 10, 2018 0.3120 0.3120 0.3120 0.3120 1,010 +0.01(+4.00%)
Sep 07, 2018 0.3588 0.3588 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 06, 2018 0.3005 0.3005 0.3000 0.3000 7,800 -0.00(-0.17%)
Sep 05, 2018 0.3080 0.3080 0.3005 0.3005 6,498 -0.01(-2.44%)
Sep 04, 2018 0.3070 0.4300 0.3070 0.3080 9,575 -0.08(-21.03%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.04(+11.75%)
Aug 30, 2018 0.3590 0.3590 0.3490 0.3490 5,250 -0.13(-27.29%)
Aug 29, 2018 0.4208 0.4800 0.4208 0.4800 5,400 +0.00(+0.84%)
Aug 28, 2018 0.4000 0.4760 0.3500 0.4760 14,180 +0.12(+34.08%)
Aug 24, 2018 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Aug 23, 2018 0.3700 0.3700 0.3700 60 +0.00(+0.00%)
Aug 22, 2018 0.2655 0.3700 0.2655 0.3700 380 -0.03(-7.50%)
Aug 21, 2018 0.4000 0.4000 0.4000 0.4000 1,202 +0.00(+0.00%)
Aug 17, 2018 0.4000 0.4000 0.4000 0 +0.19(+88.68%)
Aug 16, 2018 0.2120 0.2120 0.2120 0.2120 125 -0.00(-0.05%)
Aug 15, 2018 0.4000 0.4000 0.2121 0.2121 4,646 +0.00(+0.05%)
Aug 14, 2018 0.4100 0.4100 0.2120 0.2120 9,243 +0.00(+0.95%)
Aug 13, 2018 0.2500 0.2500 0.2000 0.2100 9,492 -0.05(-19.23%)
Aug 10, 2018 0.2600 0.2600 0.2600 0.2600 7,500 -0.09(-25.71%)
Aug 09, 2018 0.3500 0.3500 0.3500 70 +0.00(+0.00%)
Aug 08, 2018 0.3100 0.3500 0.3100 0.3500 10,400 -0.02(-4.53%)
Aug 07, 2018 0.3900 0.3900 0.3666 0.3666 1,051 -0.02(-6.00%)
Aug 06, 2018 0.3700 0.3900 0.3700 0.3900 7,992 +0.04(+11.43%)
Aug 03, 2018 0.3500 0.3500 0.3500 0.3500 3,100 -0.05(-12.50%)
Aug 02, 2018 0.3500 0.4000 0.3500 0.4000 12,150 +0.03(+8.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.