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 30, 2019 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Oct 24, 2019 0.0810 0.0810 0.0810 0 -0.07(-45.27%)
Oct 23, 2019 0.1480 0.1480 0.1480 0.1480 2,650 +0.07(+82.72%)
Oct 22, 2019 0.0810 0.0810 0.0810 0.0810 3,650 -0.02(-19.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 14, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
Oct 11, 2019 0.1312 0.1312 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 09, 2019 0.1200 0.1200 0.1200 0 +0.04(+48.15%)
Oct 08, 2019 0.0810 0.0810 0.0810 0.0810 5,200 -0.06(-41.30%)
Oct 01, 2019 0.1380 0.1380 0.1380 0 -0.00(-0.72%)
Sep 30, 2019 0.1390 0.1390 0.1390 0.1390 7,100 +0.00(+0.00%)
Sep 26, 2019 0.1390 0.1390 0.1390 0 +0.04(+45.09%)
Sep 24, 2019 0.0958 0.0958 0.0958 0 -0.05(-33.47%)
Sep 23, 2019 0.1440 0.1440 0.1440 0.1440 1,120 +0.06(+77.12%)
Sep 20, 2019 0.1000 0.1000 0.0813 0.0813 5,000 -0.07(-45.80%)
Sep 18, 2019 0.1500 0.1500 0.1500 0 +0.07(+87.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 5 +0.00(+0.00%)
Sep 16, 2019 0.0800 0.0800 0.0800 0.0800 500 -0.07(-48.39%)
Sep 12, 2019 0.1550 0.1550 0.1550 0 +0.07(+93.75%)
Sep 11, 2019 0.1550 0.1550 0.0800 0.0800 6,520 -0.07(-48.39%)
Sep 04, 2019 0.1550 0.1550 0.1550 0 +0.07(+93.75%)
Sep 03, 2019 0.1549 0.1549 0.0800 0.0800 5,059 -0.07(-47.71%)
Aug 30, 2019 0.1550 0.1550 0.1530 0.1530 6,900 -0.00(-1.29%)
Aug 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 27, 2019 0.1480 0.1500 0.1480 0.1500 9,599 +0.07(+87.50%)
Aug 26, 2019 0.0800 0.0800 0.0800 0.0800 1,700 -0.07(-46.67%)
Aug 23, 2019 0.1500 0.1500 0.1480 0.1500 25,400 +0.00(+1.35%)
Aug 22, 2019 0.1500 0.1500 0.1380 0.1480 9,687 +0.00(+0.00%)
Aug 21, 2019 0.1500 0.1500 0.1480 0.1480 1,838 +0.09(+145.85%)
Aug 20, 2019 0.0602 0.0602 0.0602 0.0602 326 -0.09(-59.87%)
Aug 19, 2019 0.0871 0.1500 0.0871 0.1500 8,257 +0.00(+0.00%)
Aug 16, 2019 0.1500 0.1500 0.1500 0.1500 700 +0.00(+0.00%)
Aug 13, 2019 0.1500 0.1500 0.1500 0 +0.00(+1.08%)
Aug 12, 2019 0.1484 0.1484 0.1484 0.1484 1,428 +0.00(+0.00%)
Aug 08, 2019 0.1484 0.1484 0.1484 0 +0.00(+3.06%)
Aug 07, 2019 0.1440 0.1440 0.1440 0.1440 3,000 +0.07(+102.82%)
Aug 06, 2019 0.0710 0.0710 0.0710 0.0710 100 -0.01(-13.41%)
Aug 05, 2019 0.0820 0.0820 0.0820 0.0820 2,000 +0.01(+15.49%)
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.