Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Capital Corp (OP: KCPC )

0.0001 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 (%)
Mar 27, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 26, 2019 0.3500 0.3500 0.3500 0.3500 11,399 +0.14(+64.24%)
Mar 25, 2019 0.2911 0.2911 0.2131 0.2131 8,485 -0.14(-39.11%)
Mar 22, 2019 0.2800 0.3500 0.2800 0.3500 9,300 +0.06(+21.53%)
Mar 21, 2019 0.2880 0.2880 0.2880 0.2880 1,785 +0.00(+0.00%)
Mar 20, 2019 0.2218 0.2880 0.2218 0.2880 8,162 +0.03(+10.77%)
Mar 19, 2019 0.2580 0.2600 0.2580 0.2600 7,500 +0.01(+2.36%)
Mar 18, 2019 0.2540 0.2540 0.2540 0.2540 100 -0.00(-1.55%)
Mar 15, 2019 0.2150 0.2580 0.2150 0.2580 17,600 +0.00(+0.00%)
Mar 13, 2019 0.2580 0.2580 0.2580 0 +0.05(+21.30%)
Mar 12, 2019 0.2127 0.2127 0.2127 0.2127 3,500 -0.01(-5.47%)
Mar 08, 2019 0.2250 0.2250 0.2250 0 -0.03(-12.79%)
Mar 07, 2019 0.2580 0.2580 0.2580 0.2580 1,565 +0.00(+0.00%)
Mar 06, 2019 0.2580 0.2580 0.2267 0.2580 10,940 +0.00(+0.00%)
Mar 05, 2019 0.2200 0.2580 0.1220 0.2580 9,959 +0.03(+14.67%)
Mar 04, 2019 0.2333 0.2333 0.2250 0.2250 11,100 -0.06(-21.87%)
Mar 01, 2019 0.2500 0.2880 0.2500 0.2880 40,800 +0.09(+44.00%)
Feb 28, 2019 0.1900 0.2000 0.1900 0.2000 15,890 +0.01(+6.38%)
Feb 27, 2019 0.1880 0.1880 0.1880 0.1880 5,093 +0.01(+4.44%)
Feb 26, 2019 0.1800 0.1800 0.1800 0.1800 11,200 -0.01(-3.74%)
Feb 25, 2019 0.1690 0.1880 0.1690 0.1870 3,150 +0.02(+10.00%)
Feb 20, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 14, 2019 0.1900 0.1900 0.1900 0.1900 4,100 +0.03(+18.75%)
Feb 12, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2019 0.1500 0.1600 0.1500 0.1600 4,500 -0.02(-8.73%)
Feb 07, 2019 0.1753 0.1753 0.1753 0 +0.08(+75.30%)
Feb 06, 2019 0.1130 0.1783 0.0500 0.1000 13,650 -0.05(-33.33%)
Feb 05, 2019 0.2000 0.2000 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2019 0.1700 0.1700 0.1500 0.1500 9,030 -0.03(-16.67%)
Jan 30, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Jan 23, 2019 0.1600 0.1600 0.1600 0 -0.03(-17.44%)
Jan 16, 2019 0.1938 0.1938 0.1938 0 -0.06(-22.48%)
Jan 15, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.10(+66.67%)
Jan 14, 2019 0.1500 0.1500 0.1500 0.1500 1,414 -0.09(-38.32%)
Jan 11, 2019 0.2432 0.2432 0.2432 0.2432 500 +0.06(+33.41%)
Jan 10, 2019 0.2100 0.2100 0.1600 0.1823 42,730 +0.01(+7.24%)
Jan 09, 2019 0.2810 0.2810 0.1700 0.1700 21,660 -0.06(-27.19%)
Jan 08, 2019 0.2335 0.2335 0.2335 0.2335 1,000 +0.00(+0.00%)
Jan 07, 2019 0.2335 0.2335 0.2335 0.2335 1,640 -0.06(-21.51%)
Jan 04, 2019 0.2300 0.2975 0.2300 0.2975 2,300 +0.07(+29.35%)
Jan 03, 2019 0.2360 0.2360 0.2300 0.2300 2,800 -0.12(-34.29%)
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.