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 (%)
May 31, 2019 0.1731 0.1731 0.1500 0.1500 4,700 -0.00(-1.32%)
May 30, 2019 0.1650 0.1978 0.1520 0.1520 6,535 +0.00(+0.00%)
May 29, 2019 0.1520 0.1560 0.1520 0.1520 4,500 -0.01(-5.00%)
May 23, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 22, 2019 0.1550 0.1550 0.1550 8 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1550 0 -0.00(-1.59%)
May 14, 2019 0.1575 0.1575 0.1575 0.1575 1,064 +0.00(+0.96%)
May 09, 2019 0.1560 0.1560 0.1560 0 +0.00(+2.63%)
May 02, 2019 0.1520 0.1520 0.1520 0 -0.07(-31.10%)
May 01, 2019 0.1520 0.2206 0.1520 0.2206 1,338 -0.01(-5.97%)
Apr 29, 2019 0.2346 0.2346 0.2346 0 +0.01(+2.27%)
Apr 26, 2019 0.2420 0.2420 0.2294 0.2294 1,500 +0.07(+47.05%)
Apr 25, 2019 0.1560 0.1560 0.1560 0.1560 385 +0.00(+2.63%)
Apr 22, 2019 0.1520 0.1520 0.1520 0 -0.00(-2.69%)
Apr 18, 2019 0.1562 0.1562 0.1562 0.1562 100 -0.10(-39.92%)
Apr 17, 2019 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.39%)
Apr 16, 2019 0.2590 0.2590 0.2590 0.2590 404 +0.03(+11.49%)
Apr 15, 2019 0.2323 0.2323 0.2323 50 +0.00(+0.00%)
Apr 11, 2019 0.2323 0.2323 0.2323 0 -0.03(-11.84%)
Apr 09, 2019 0.2635 0.2635 0.2635 0 +0.11(+70.00%)
Apr 04, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 03, 2019 0.2000 0.2000 0.1700 0.1700 5,000 -0.15(-47.22%)
Apr 02, 2019 0.2962 0.3221 0.2962 0.3221 1,093 +0.10(+46.01%)
Apr 01, 2019 0.4000 0.4000 0.2206 0.2206 3,860 -0.13(-36.97%)
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%)
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.