KNKT - Kunekt Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.00500.00500.00360.00360.0036193,800
Oct 11, 20190.00370.01160.00300.00500.00502,715,870
Oct 10, 20190.00260.00260.00260.00260.00261,035
Oct 09, 2019------
Oct 08, 20190.00210.00380.00210.00380.003860,627
Oct 07, 20190.00190.00190.00190.00190.00192,000
Oct 04, 20190.00190.00190.00190.00190.00193,000
Oct 03, 20190.00210.00250.00120.00250.0025792,203
Oct 02, 20190.00200.00200.00200.00200.0020-
Oct 01, 20190.00200.00210.00200.00200.002050,250
Sep 30, 20190.00210.00210.00210.00210.0021650
Sep 27, 20190.00210.00210.00210.00210.002178,021
Sep 26, 20190.00250.00300.00200.00200.0020191,721
Sep 25, 20190.00250.00250.00250.00250.002540,000
Sep 24, 20190.00300.00300.00300.00300.003047,449
Sep 23, 20190.00300.00300.00300.00300.0030-
Sep 20, 20190.00300.00300.00300.00300.003062,551
Sep 19, 20190.00320.00320.00270.00300.0030170,800
Sep 18, 20190.00370.00400.00370.00400.0040135,000
Sep 17, 20190.00380.00380.00270.00370.003721,315
Sep 16, 20190.00400.00400.00400.00400.0040520
Sep 13, 20190.00250.00600.00250.00390.0039759,800
Sep 12, 20190.00250.00250.00250.00250.00253,000
Sep 11, 20190.00250.00250.00250.00250.0025100
Sep 10, 20190.00300.00400.00300.00400.004092,200
Sep 09, 20190.00350.00350.00350.00350.0035-
Sep 06, 20190.00500.00500.00350.00350.003514,488
Sep 05, 20190.00460.00460.00360.00360.003619,444
Sep 04, 20190.00250.00250.00200.00200.002010,953
Sep 03, 20190.00230.00230.00230.00230.00231,000
Aug 30, 20190.00300.00380.00290.00300.0030240,300
Aug 29, 20190.00230.00370.00230.00300.003014,500
Aug 28, 20190.00340.00450.00340.00450.0045815,355
Aug 27, 20190.00370.00370.00360.00360.0036103,273
Aug 26, 20190.00350.00370.00240.00370.0037447,600
Aug 23, 20190.00230.00230.00230.00230.0023-
Aug 22, 20190.00230.00230.00230.00230.002350,000
Aug 21, 20190.00250.00250.00250.00250.0025-
Aug 20, 20190.00250.00250.00250.00250.0025-
Aug 19, 20190.00250.00250.00250.00250.0025-
Aug 16, 20190.00350.00350.00250.00250.002552,500
Aug 15, 20190.00230.00260.00230.00260.002630,000
Aug 14, 20190.00250.00250.00170.00200.0020158,500
Aug 13, 20190.00250.00340.00170.00330.0033122,160
Aug 12, 20190.00310.00310.00310.00310.0031763
Aug 09, 20190.00290.00600.00260.00500.005017,310
Aug 08, 20190.00340.00360.00300.00300.003052,600
Aug 07, 20190.00360.00360.00360.00360.0036151,000
Aug 06, 20190.00570.00570.00570.00570.0057-
Aug 05, 20190.00500.00600.00240.00570.0057932,181
Aug 02, 20190.00550.00550.00400.00400.0040258,976
Aug 01, 20190.00480.00600.00400.00560.0056480,308
Jul 31, 20190.00470.00480.00270.00470.004794,500
Jul 30, 20190.00420.00500.00300.00300.0030435,890
Jul 29, 20190.00220.00220.00220.00220.0022500
Jul 26, 20190.00250.00250.00220.00220.002210,100
Jul 25, 20190.00420.00420.00420.00420.0042-
Jul 24, 20190.00200.00420.00200.00420.00426,229
Jul 23, 20190.00400.00450.00200.00300.0030597,903
Jul 22, 20190.00180.00200.00180.00200.00201,300
Jul 19, 20190.00170.00300.00170.00300.003011,200
Jul 18, 20190.00170.00170.00170.00170.0017300
Jul 17, 20190.00170.00170.00170.00170.00171,500
Jul 16, 20190.00170.00170.00170.00170.0017100,000
Jul 15, 20190.00160.00160.00150.00160.00169,000
Jul 12, 20190.00220.00220.00220.00220.00227,000
Jul 11, 20190.00230.00450.00160.00450.0045204,000
Jul 10, 20190.00150.00150.00150.00150.0015205
Jul 09, 20190.00130.00130.00130.00130.0013245
Jul 08, 20190.00120.00120.00120.00120.0012-
Jul 05, 20190.00120.00120.00120.00120.0012600
Jul 03, 20190.00190.00190.00190.00190.0019-
Jul 02, 20190.00100.00190.00100.00190.0019585
Jul 01, 20190.00150.00150.00150.00150.0015-
Jun 28, 20190.00150.00150.00150.00150.0015-
Jun 27, 20190.00150.00150.00150.00150.0015-
Jun 26, 20190.00300.00300.00150.00150.0015300
Jun 25, 20190.00150.00150.00150.00150.00151,500
Jun 24, 20190.00150.00300.00150.00150.00152,100
Jun 21, 20190.00100.00100.00100.00100.0010666
Jun 20, 20190.00120.00150.00120.00150.00153,500
Jun 19, 20190.00150.00150.00150.00150.00152,000
Jun 18, 20190.00120.00450.00120.00150.00153,200
Jun 17, 20190.00150.00150.00150.00150.0015350
Jun 14, 20190.00250.00250.00250.00250.002530,450
Jun 13, 20190.00150.00150.00150.00150.00158,350
Jun 12, 20190.00150.00150.00150.00150.0015-
Jun 11, 20190.00150.00450.00150.00150.00154,333
Jun 10, 2019------
Jun 07, 20190.00150.00150.00150.00150.0015-
Jun 06, 20190.00150.00150.00150.00150.0015-
Jun 05, 20190.00150.00150.00150.00150.0015-
Jun 04, 20190.00150.00150.00150.00150.0015-
Jun 03, 20190.00150.00150.00150.00150.00151,000
May 31, 20190.00450.00450.00450.00450.0045-
May 30, 20190.00150.00600.00150.00450.0045105,000
May 29, 20190.00310.00310.00310.00310.0031-
May 28, 20190.00310.00310.00310.00310.0031-
May 24, 20190.00310.00310.00310.00310.0031-
May 23, 20190.00310.00310.00310.00310.0031-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...