Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Key Capital Corp (OP: KCPC )

N/A UNCHANGED

Last Price Updated: 3:39 PM EDT, May 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		2.600	2.600	2.600	0	+0.09(+3.59%)
Dec 28, 2017	3.131	3.200	2.500	2.510	13,603	-0.14(-5.28%)
Dec 27, 2017	3.200	3.200	2.650	2.650	8,767	-0.59(-18.21%)
Dec 26, 2017	3.460	3.470	2.550	3.240	12,895	-0.06(-1.82%)
Dec 22, 2017	3.225	3.490	2.350	3.300	41,961	-0.18(-5.09%)
Dec 21, 2017	2.900	3.980	2.760	3.477	33,733	+0.63(+22.00%)
Dec 20, 2017	3.940	3.940	2.750	2.850	38,283	-0.95(-25.00%)
Dec 19, 2017	4.850	4.850	3.750	3.800	40,964	-1.05(-21.65%)
Dec 18, 2017	4.800	5.450	4.000	4.850	55,853	+0.29(+6.36%)
Dec 15, 2017	3.950	4.950	3.700	4.560	59,985	+0.61(+15.44%)
Dec 14, 2017	5.000	5.000	3.060	3.950	78,411	-0.40(-9.20%)
Dec 13, 2017	4.205	7.220	3.500	4.350	147,513	+0.45(+11.54%)
Dec 12, 2017	2.002	4.880	1.550	3.900	161,276	+2.19(+128.07%)
Dec 11, 2017	1.790	1.900	1.450	1.710	52,324	+0.21(+14.00%)
Dec 08, 2017	1.700	2.151	1.000	1.500	139,268	-0.10(-6.25%)
Dec 07, 2017	2.000	2.390	1.400	1.600	146,604	+0.00(+0.23%)
Dec 06, 2017	0.8000	2.300	0.6800	1.596	147,429	+0.76(+90.04%)
Dec 05, 2017	0.7750	1.000	0.7100	0.8400	81,166	-0.02(-1.98%)
Dec 04, 2017	0.7500	0.9200	0.6000	0.8570	22,000	+0.11(+14.27%)
Dec 01, 2017	0.7200	1.010	0.5600	0.7500	19,516	+0.13(+20.97%)
Nov 30, 2017	0.4500	0.6200	0.4500	0.6200	19,400	+0.22(+55.00%)
Nov 29, 2017	0.4500	0.6800	0.3800	0.4000	24,066	-0.08(-16.67%)
Nov 28, 2017	1.061	1.070	0.3813	0.4800	32,010	-0.48(-50.00%)
Nov 27, 2017	0.1700	0.9600	0.1700	0.9600	178,489	+0.79(+464.71%)
Nov 24, 2017	0.1700	0.1700	0.1700	0.1700	5,000	-0.00(-0.67%)
Nov 16, 2017		0.1711	0.1711	0.1711	0	-0.01(-4.92%)
Nov 15, 2017	0.1800	0.1800	0.1800	0.1800	5,000	-0.01(-5.26%)
Nov 10, 2017		0.1900	0.1900	0.1900	0	-0.01(-3.89%)
Nov 09, 2017	0.1977	0.1977	0.1977	0.1977	3,040	-0.00(-1.15%)
Nov 08, 2017	0.1977	0.2000	0.1976	0.2000	8,500	+0.00(+0.00%)
Nov 06, 2017		0.2000	0.2000	0.2000	0	-0.01(-4.76%)
Nov 03, 2017	0.2100	0.2100	0.2100	0.2100	2,500	-0.00(-0.84%)
Oct 26, 2017		0.2118	0.2118	0.2118	0	+0.00(+0.84%)
Oct 20, 2017		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Oct 17, 2017		0.2100	0.2100	0.2100	0	+0.01(+4.60%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Key Capital Corp (OP: KCPC )

Historical Prices