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 (%)
May 31, 2018 0.4601 0.5280 0.4600 0.5280 6,270 -0.00(-0.34%)
May 30, 2018 0.4600 0.5298 0.4600 0.5298 3,926 -0.01(-1.87%)
May 29, 2018 0.4500 0.5399 0.4500 0.5399 5,400 +0.00(+0.92%)
May 25, 2018 0.5350 0.5350 0.5350 0 +0.03(+4.90%)
May 24, 2018 0.4190 0.5199 0.4190 0.5100 1,534 -0.01(-1.87%)
May 23, 2018 0.4510 0.5197 0.4510 0.5197 2,530 -0.00(-0.04%)
May 22, 2018 0.5199 0.5199 0.5199 0.5199 3,068 -0.01(-1.89%)
May 21, 2018 0.5200 0.5449 0.4500 0.5299 17,431 -0.03(-5.38%)
May 18, 2018 0.5501 0.5600 0.5400 0.5600 13,850 +0.00(+0.00%)
May 17, 2018 0.5500 0.5900 0.5500 0.5600 8,034 -0.09(-13.58%)
May 16, 2018 0.6700 0.6700 0.6480 0.6480 900 +0.09(+16.34%)
May 15, 2018 0.5500 0.5570 0.5500 0.5570 2,736 +0.01(+1.27%)
May 14, 2018 0.5551 0.6150 0.5500 0.5500 33,748 -0.12(-17.91%)
May 11, 2018 0.5501 0.6700 0.5000 0.6700 23,535 +0.07(+11.67%)
May 10, 2018 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
May 09, 2018 0.6150 0.6900 0.5900 0.6000 13,158 +0.01(+2.02%)
May 08, 2018 0.6000 0.6450 0.5881 0.5881 16,030 -0.16(-21.06%)
May 07, 2018 0.6050 0.7450 0.5500 0.7450 37,353 +0.02(+2.07%)
May 04, 2018 0.7000 0.7299 0.5800 0.7299 32,370 +0.02(+3.15%)
May 03, 2018 0.8000 0.8000 0.6500 0.7076 17,690 -0.14(-16.75%)
May 02, 2018 0.7500 0.8500 0.7001 0.8500 18,934 +0.01(+1.19%)
May 01, 2018 0.7501 0.8500 0.7500 0.8400 5,110 -0.06(-6.67%)
Apr 30, 2018 0.9000 0.9000 0.7510 0.9000 3,350 +0.01(+1.12%)
Apr 27, 2018 0.8000 0.8900 0.8000 0.8900 10,327 +0.09(+11.25%)
Apr 26, 2018 0.8000 0.8400 0.7500 0.8000 26,376 -0.07(-8.04%)
Apr 25, 2018 0.9001 0.9001 0.7991 0.8699 20,391 -0.13(-13.01%)
Apr 24, 2018 1.010 1.010 0.8300 1.000 5,750 -0.08(-7.41%)
Apr 23, 2018 0.9800 1.080 0.8239 1.080 17,274 +0.05(+4.85%)
Apr 20, 2018 0.8900 1.250 0.8900 1.030 29,620 +0.23(+28.75%)
Apr 19, 2018 0.7100 0.8000 0.7100 0.8000 27,885 +0.00(+0.00%)
Apr 18, 2018 0.7352 0.8000 0.6551 0.8000 6,197 -0.00(-0.47%)
Apr 17, 2018 0.7400 0.8400 0.7100 0.8037 24,269 +0.08(+11.63%)
Apr 16, 2018 0.7000 0.7200 0.6500 0.7200 8,173 -0.08(-9.99%)
Apr 13, 2018 0.7900 0.9990 0.7000 0.7999 62,235 +0.06(+8.09%)
Apr 12, 2018 0.7649 0.7799 0.6520 0.7400 6,155 +0.12(+18.90%)
Apr 11, 2018 0.7899 0.7899 0.6223 0.6223 1,059 -0.11(-14.68%)
Apr 10, 2018 0.6345 0.7294 0.5700 0.7294 2,370 +0.03(+4.21%)
Apr 09, 2018 0.6005 0.6999 0.6004 0.6999 4,015 +0.10(+16.65%)
Apr 06, 2018 0.5700 0.7900 0.5700 0.6000 14,704 -0.05(-7.69%)
Apr 05, 2018 0.6900 0.6900 0.5500 0.6500 42,778 -0.03(-4.41%)
Apr 04, 2018 0.7500 0.7500 0.6100 0.6800 48,607 -0.11(-13.92%)
Apr 03, 2018 0.8900 1.000 0.7600 0.7900 43,275 -0.06(-7.39%)
Apr 02, 2018 1.050 1.180 0.8530 0.8530 14,527 -0.19(-17.98%)
Mar 29, 2018 1.040 1.040 1.040 0 +0.06(+6.12%)
Mar 28, 2018 1.050 1.100 0.8500 0.9800 41,281 -0.16(-14.04%)
Mar 27, 2018 1.355 1.355 1.050 1.140 25,719 -0.20(-14.93%)
Mar 26, 2018 1.150 1.350 1.150 1.340 16,633 +0.19(+16.52%)
Mar 23, 2018 1.240 1.350 1.100 1.150 17,917 -0.05(-4.17%)
Mar 22, 2018 1.370 1.370 1.110 1.200 22,209 -0.30(-20.00%)
Mar 21, 2018 1.350 1.550 1.080 1.500 86,568 +0.05(+3.45%)
Mar 20, 2018 1.500 1.680 1.310 1.450 67,111 -0.15(-9.38%)
Mar 19, 2018 1.880 1.890 1.360 1.600 87,388 -0.18(-10.11%)
Mar 16, 2018 1.560 2.170 1.270 1.780 179,052 +0.33(+22.76%)
Mar 15, 2018 2.800 3.700 1.300 1.450 1,037,172 -1.14(-44.01%)
Mar 14, 2018 0.5300 2.800 0.5300 2.590 631,667 +2.06(+392.28%)
Mar 13, 2018 0.6605 0.6605 0.5000 0.5261 26,439 -0.10(-16.36%)
Mar 12, 2018 0.4511 0.6800 0.4511 0.6290 30,953 +0.06(+10.35%)
Mar 09, 2018 0.6150 0.7100 0.4821 0.5700 50,129 -0.14(-19.72%)
Mar 08, 2018 0.6651 0.8000 0.6050 0.7100 11,850 -0.09(-11.03%)
Mar 07, 2018 0.7000 0.7980 0.6050 0.7980 50,751 +0.07(+10.07%)
Mar 06, 2018 1.010 1.010 0.6820 0.7250 56,632 -0.26(-26.02%)
Mar 05, 2018 0.9249 1.050 0.8500 0.9800 28,996 +0.05(+5.95%)
Mar 02, 2018 0.8250 1.200 0.7100 0.9250 92,104 +0.23(+32.14%)
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.