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

Kelly Partners Group Holdings Ltd (OP: KPGHF )

5.600 UNCHANGED

Streaming Delayed Price Updated: 2:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	5.600	5.600	5.600	5.600	218	+0.55(+10.89%)
Sep 18, 2024				5.050	0	-0.35(-6.48%)
Sep 17, 2024	5.420	5.420	5.370	5.400	2,930	-0.29(-5.10%)
Sep 16, 2024	5.500	5.750	5.500	5.690	9,245	-0.06(-1.04%)
Sep 13, 2024	5.890	5.890	5.500	5.750	3,000	+0.38(+7.08%)
Sep 12, 2024	5.482	5.500	5.370	5.370	3,359	-0.43(-7.41%)
Sep 11, 2024	5.800	5.800	5.800	5.800	190	+0.07(+1.27%)
Sep 10, 2024	5.890	5.890	5.727	5.727	2,711	+0.08(+1.36%)
Sep 09, 2024	5.550	5.650	5.370	5.650	3,770	+0.10(+1.80%)
Sep 06, 2024	5.555	5.560	5.500	5.550	13,724	-0.03(-0.47%)
Sep 05, 2024	5.600	5.600	5.520	5.576	7,838	-0.02(-0.43%)
Aug 30, 2024				5.600	0	-0.08(-1.41%)
Aug 29, 2024	5.680	5.680	5.680	5.680	475	+0.00(+0.00%)
Aug 28, 2024	5.680	5.680	5.680	5.680	15,129	+0.33(+6.17%)
Aug 27, 2024	5.350	5.350	5.350	5.350	1,040	-0.08(-1.47%)
Aug 26, 2024	5.300	5.430	5.300	5.430	4,565	-0.12(-2.16%)
Aug 21, 2024				5.550	0	-0.02(-0.27%)
Aug 20, 2024	5.540	5.760	5.540	5.565	1,945	-0.18(-3.22%)
Aug 19, 2024	5.750	5.750	5.750	5.750	860	+0.05(+0.88%)
Aug 16, 2024	5.750	5.750	5.700	5.700	200	-0.15(-2.50%)
Aug 09, 2024				5.846	15	+0.67(+12.86%)
Aug 05, 2024				5.180	0	-0.12(-2.26%)
Aug 02, 2024	5.260	5.300	5.260	5.300	600	-0.11(-2.03%)
Jul 31, 2024				5.410	0	+0.06(+1.12%)
Jul 30, 2024	5.350	5.350	5.350	5.350	5,036	-0.20(-3.60%)
Jul 26, 2024				5.550	50	-0.10(-1.77%)
Jul 25, 2024	5.600	5.650	5.270	5.650	3,545	+0.08(+1.44%)
Jul 24, 2024	5.570	5.570	5.570	5.570	1,000	-0.05(-0.98%)
Jul 23, 2024	5.625	5.625	5.625	5.625	1,511	-0.18(-3.18%)
Jul 22, 2024	5.500	5.810	5.500	5.810	4,655	+0.19(+3.38%)
Jul 18, 2024				5.620	25	+0.04(+0.79%)
Jul 17, 2024	5.570	5.576	5.570	5.576	350	+0.18(+3.26%)
Jul 16, 2024	5.400	5.400	5.400	5.400	2,650	+0.06(+1.12%)
Jul 15, 2024	5.370	5.370	5.200	5.340	5,686	-0.05(-0.93%)
Jul 12, 2024	5.390	5.390	5.390	5.390	350	-0.04(-0.74%)
Jul 11, 2024	5.320	5.430	5.320	5.430	6,619	+0.10(+1.88%)
Jul 10, 2024	5.170	5.330	5.170	5.330	1,306	+0.31(+6.18%)
Jul 09, 2024	5.240	5.240	5.020	5.020	5,056	-0.22(-4.20%)
Jul 08, 2024	5.250	5.250	5.100	5.240	11,700	-0.16(-2.96%)
Jul 05, 2024	5.300	5.400	4.980	5.400	8,003	+0.14(+2.66%)
Jul 03, 2024	5.260	5.260	5.255	5.260	6,830	-0.24(-4.36%)
Jul 02, 2024	5.460	5.500	5.410	5.500	5,090	-0.08(-1.52%)

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

Kelly Partners Group Holdings Ltd (OP: KPGHF )

Historical Prices