Various chartings for (KCN) KINGSGATE CONSOLIDATED LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for KCN
|
Weekly    Format Enhanced Daily Prices for KCN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2022-May-23 Mon
| 1.58
| ###
| ###
| 1.56
| 349,159
| 549,052
| ###
| 33.9
| ### |
2022-May-20 Fri
| 1.55
| 1.585
| 1.5
| ###
| ###
| ###
| ###
| 65.3
| -39.1 |
2022-May-19 Thu
| 1.455
| 1.52
| 1.425
| 1.5
| ###
| ###
| ###
| ###
| -37.5 |
2022-May-18 Wed
| 1.485
| 1.55
| 1.46
| 1.46
| 1,074,572
| ###
| -1.7
| ###
| -36.5 |
2022-May-17 Tue
| 1.375
| 1.47
| 1.375
| 1.445
| ###
| 775,844
| ###
| ###
| -36.1 |
2022-May-16 Mon
| 1.4
| 1.43
| ###
| 1.375
| ###
| ###
| -1.8
| ###
| -34.4 |
2022-May-13 Fri
| ###
| ###
| ###
| 1.385
| 785,723
| ###
| 3.7
| 82.5
| -34.6 |
2022-May-12 Thu
| ###
| ###
| ###
| 1.325
| 521,324
| 703,787
| -2.6
| ###
| -33.1 |
2022-May-11 Wed
| 1.4
| 1.4
| ###
| ###
| 789,826
| ###
| -2.9
| 14.7
| ### |
2022-May-10 Tue
| ###
| ###
| 1.29
| 1.29
| 1,048,650
| ###
| ###
| 23.6
| -32.3 |
2022-May-09 Mon
| ###
| ###
| 1.29
| 1.29
| 1,048,650
| ###
| ###
| 23.6
| -32.3 |
2022-May-06 Fri
| 1.4
| 1.41
| ###
| 1.375
| ###
| 537,020
| -1.8
| 30.7
| -34.4 |
2022-May-05 Thu
| 1.4
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -35.9 |
2022-May-04 Wed
| ###
| ###
| ###
| 1.375
| 488,559
| ###
| ###
| 93.9
| -34.4 |
2022-May-03 Tue
| ###
| ###
| 1.345
| ###
| ###
| ###
| ###
| 74.5
| -34.5 |
2022-May-02 Mon
| 1.43
| 1.44
| ###
| ###
| 576,349
| 806,888
| ###
| ###
| -34.3 |
2022-Apr-29 Fri
| ###
| 1.445
| ###
| ###
| ###
| 1,951,956
| ###
| 73.3
| -35.9 |
2022-Apr-28 Thu
| 1.45
| ###
| 1.385
| 1.4
| 1,067,745
| ###
| -3.4
| 16.2
| ### |
2022-Apr-27 Wed
| 1.45
| ###
| ###
| 1.46
| 1,407,159
| 2,061,487
| ###
| ###
| -36.5 |
2022-Apr-26 Tue
| ###
| ###
| 1.485
| ###
| 1,948,621
| ###
| ###
| ###
| -37.4 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 297,043
| ###
| -3.2
| 14.3
| -41.3 |
2022-Apr-21 Thu
| 1.71
| 1.755
| 1.675
| ###
| ###
| 1,080,847
| ###
| 40.5
| -42.6 |
2022-Apr-20 Wed
| 1.82
| 1.84
| ###
| ###
| ###
| 2,943,722
| -8.2
| ###
| -41.8 |
2022-Apr-19 Tue
| ###
| 1.89
| ###
| 1.83
| ###
| 2,780,873
| 1.4
| 76.6
| -45.8 |
2022-Apr-14 Thu
| 1.77
| 1.84
| 1.74
| ###
| ###
| 2,821,577
| 2.5
| 83.7
| -45.4 |
2022-Apr-13 Wed
| 1.8
| ###
| 1.755
| ###
| 1,079,021
| 1,920,657
| -0.3
| ###
| -44.9 |
2022-Apr-12 Tue
| 1.78
| 1.825
| 1.76
| 1.8
| ###
| ###
| 1.1
| ###
| -45.0 |
2022-Apr-11 Mon
| 1.83
| 1.83
| 1.76
| 1.785
| 371,370
| ###
| -2.5
| 27.3
| -44.6 |
2022-Apr-08 Fri
| 1.82
| ###
| 1.785
| ###
| ###
| ###
| -1.4
| ###
| -44.9 |
2022-Apr-07 Thu
| 1.71
| 1.87
| 1.7
| 1.84
| ###
| ###
| ###
| ###
| -46.0 |
2022-Apr-06 Wed
| 1.73
| 1.81
| ###
| 1.7
| 949,951
| ###
| ###
| 27.1
| -42.5 |
2022-Apr-05 Tue
| 1.7
| 1.81
| ###
| ###
| ###
| 2,438,229
| 2.1
| 84.9
| -43.4 |
2022-Apr-04 Mon
| ###
| 1.725
| ###
| 1.7
| ###
| 1,783,781
| ###
| ###
| -42.5 |
2022-Apr-01 Fri
| 1.59
| ###
| 1.585
| ###
| ###
| 1,312,123
| 1.9
| ###
| -40.5 |
2022-Mar-31 Thu
| 1.52
| ###
| 1.51
| 1.56
| ###
| ###
| ###
| 83.6
| ### |
2022-Mar-30 Wed
| 1.47
| ###
| 1.385
| ###
| 1,084,951
| 1,573,178
| ###
| ###
| -37.9 |
2022-Mar-29 Tue
| ###
| 1.52
| 1.45
| 1.455
| 508,922
| 755,749
| -2.7
| 15.9
| -36.4 |
2022-Mar-28 Mon
| 1.48
| 1.52
| 1.45
| ###
| 867,776
| 1,288,647
| ###
| 83.2
| -37.4 |
2022-Mar-25 Fri
| ###
| 1.555
| ###
| ###
| ###
| 2,095,676
| ###
| 96.2
| -38.4 |
2022-Mar-24 Thu
| 1.48
| 1.5
| 1.42
| ###
| ###
| 1,000,627
| -3.0
| ###
| -35.9 |
2022-Mar-23 Wed
| ###
| ###
| 1.43
| 1.48
| 741,772
| 1,092,259
| ###
| ###
| ### |
2022-Mar-22 Tue
| ###
| 1.5
| 1.42
| 1.5
| ###
| ###
| 2.4
| ###
| -37.5 |
2022-Mar-21 Mon
| 1.48
| 1.48
| ###
| ###
| ###
| ###
| ###
| ###
| -36.6 |
2022-Mar-18 Fri
| 1.43
| 1.46
| ###
| 1.45
| 693,740
| ###
| ###
| ###
| -36.3 |
2022-Mar-17 Thu
| ###
| 1.425
| ###
| 1.4
| ###
| ###
| 2.9
| 85.4
| ### |
2022-Mar-16 Wed
| ###
| ###
| 1.28
| 1.345
| 588,421
| ###
| ###
| ###
| -33.6 |
2022-Mar-15 Tue
| 1.47
| 1.49
| ###
| ###
| 1,798,545
| 2,508,970
| ###
| ###
| -32.5 |
2022-Mar-14 Mon
| 1.475
| ###
| 1.44
| ###
| 507,772
| 745,155
| -0.7
| 34.5
| -36.6 |
2022-Mar-11 Fri
| 1.5
| ###
| 1.45
| 1.47
| ###
| ###
| ###
| ###
| -36.8 |
2022-Mar-10 Thu
| 1.57
| 1.58
| 1.5
| 1.555
| 1,031,087
| 1,587,873
| -1.0
| 28.2
| -38.9 |
2022-Mar-09 Wed
| ###
| 1.675
| 1.545
| ###
| 1,830,271
| ###
| ###
| ###
| -40.0 |
2022-Mar-08 Tue
| 1.41
| ###
| 1.41
| ###
| 3,491,846
| 5,255,228
| 13.5
| 99.1
| -40.0 |
2022-Mar-07 Mon
| 1.55
| 1.55
| ###
| 1.355
| ###
| 3,471,023
| -12.6
| 1.2
| -33.9 |
2022-Mar-04 Fri
| 1.2
| 1.525
| ###
| ###
| 3,648,744
| ###
| 24.6
| ###
| -37.4 |
2022-Mar-03 Thu
| ###
| 1.225
| ###
| 1.175
| ###
| ###
| ###
| 74.7
| -29.4 |
2022-Mar-02 Wed
| ###
| ###
| ###
| 1.145
| ###
| 1,930,679
| -7.3
| 3.9
| -28.6 |
2022-Mar-01 Tue
| 1.22
| 1.245
| ###
| ###
| ###
| 1,405,486
| ###
| ###
| -30.1 |
2022-Feb-28 Mon
| 1.24
| 1.26
| ###
| 1.21
| 1,243,271
| 1,498,141
| ###
| 27.7
| -30.3 |
2022-Feb-25 Fri
| 1.26
| ###
| 1.175
| ###
| 1,538,824
| 1,911,988
| -2.0
| ###
| -30.9 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 1.26
| 1,416,429
| 1,841,357
| ###
| ###
| -31.5 |
2022-Feb-23 Wed
| ###
| ###
| 1.23
| ###
| ###
| 1,732,845
| 3.1
| 76.6
| -33.5 |
2022-Feb-22 Tue
| 1.425
| 1.425
| 1.29
| 1.29
| 1,309,554
| ###
| -9.5
| 7.8
| -32.3 |
2022-Feb-21 Mon
| 1.47
| 1.47
| ###
| ###
| ###
| 724,157
| -5.4
| 9.2
| -34.8 |
2022-Feb-18 Fri
| ###
| 1.48
| 1.41
| 1.47
| ###
| 970,745
| 0.3
| ###
| -36.8 |
2022-Feb-17 Thu
| 1.46
| 1.5
| 1.41
| 1.455
| ###
| 767,020
| -0.3
| 43.7
| -36.4 |
2022-Feb-16 Wed
| 1.485
| 1.485
| 1.385
| ###
| ###
| 1,534,289
| -5.4
| ###
| -35.1 |
2022-Feb-15 Tue
| 1.52
| 1.59
| 1.48
| 1.5
| ###
| ###
| ###
| 37.6
| -37.5 |
2022-Feb-14 Mon
| 1.5
| 1.51
| 1.45
| 1.5
| ###
| 1,563,344
| ###
| ###
| -37.5 |
2022-Feb-11 Fri
| 1.645
| 1.645
| 1.41
| 1.485
| 3,418,884
| 5,222,345
| -9.7
| ###
| -37.1 |
2022-Feb-10 Thu
| 1.725
| 1.725
| ###
| ###
| ###
| ###
| -3.5
| 11.9
| -41.6 |
2022-Feb-09 Wed
| ###
| ###
| ###
| 1.7
| 436,958
| 726,442
| ###
| 92.1
| -42.5 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 539,474
| ###
| ###
| ###
| -40.8 |
2022-Feb-07 Mon
| 1.555
| 1.685
| 1.555
| ###
| 696,125
| 1,127,722
| ###
| ###
| -42.0 |
2022-Feb-04 Fri
| ###
| ###
| 1.45
| 1.58
| 2,290,989
| 3,493,758
| -1.3
| ###
| -39.5 |
2022-Feb-03 Thu
| 1.77
| 1.785
| ###
| ###
| 1,092,042
| 1,853,741
| -7.3
| ###
| -41.0 |
2022-Feb-02 Wed
| 1.8
| 1.81
| 1.74
| 1.77
| 549,751
| ###
| ###
| 24.7
| -44.3 |
2022-Feb-01 Tue
| 1.75
| 1.845
| 1.73
| 1.785
| 882,283
| 1,577,080
| ###
| 76.1
| -44.6 |
2022-Jan-31 Mon
| ###
| ###
| 1.7
| 1.725
| 878,748
| ###
| ###
| ###
| -43.1 |
2022-Jan-28 Fri
| 1.8
| ###
| 1.775
| 1.88
| ###
| 1,397,380
| 4.4
| ###
| -47.0 |
2022-Jan-27 Thu
| 1.955
| 1.975
| ###
| ###
| 1,507,050
| 2,818,183
| ###
| ###
| -45.4 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| ###
| 2,915,748
| ###
| ###
| -49.0 |
2022-Jan-24 Mon
| ###
| 2.24
| ###
| ###
| 1,141,551
| 2,460,042
| 1.4
| ###
| -53.3 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 2.23
| ###
| 1,770,973
| -3.9
| ###
| -55.8 |
2022-Jan-20 Thu
| ###
| 2.4
| ###
| 2.29
| ###
| ###
| 5.0
| 90.8
| -57.3 |
2022-Jan-19 Wed
| ###
| 2.24
| ###
| ###
| 1,202,828
| ###
| ###
| ###
| -54.8 |
2022-Jan-18 Tue
| ###
| 2.23
| ###
| 2.22
| ###
| ###
| 3.3
| ###
| -55.5 |
2022-Jan-17 Mon
| ###
| 2.23
| ###
| ###
| ###
| ###
| ###
| ###
| -53.5 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| ###
| 1,451,547
| ###
| 75.4
| -54.0 |
2022-Jan-13 Thu
| ###
| 2.23
| ###
| ###
| ###
| 2,555,384
| ###
| 85.4
| -54.5 |
2022-Jan-12 Wed
| 1.88
| ###
| 1.88
| ###
| 2,350,122
| ###
| ###
| 98.2
| -53.3 |
2022-Jan-11 Tue
| 1.875
| ###
| 1.87
| ###
| 337,486
| ###
| ###
| 83.8
| -47.8 |
2022-Jan-10 Mon
| 1.8
| ###
| 1.8
| ###
| ###
| ###
| ###
| ###
| -48.0 |
2022-Jan-07 Fri
| 1.81
| 1.85
| ###
| 1.84
| ###
| 454,779
| 1.7
| 80.9
| -46.0 |
2022-Jan-06 Thu
| 1.89
| ###
| ###
| 1.88
| ###
| 2,060,820
| -0.5
| 54.4
| -47.0 |
2022-Jan-05 Wed
| 1.89
| 1.945
| 1.87
| 1.945
| 408,383
| ###
| ###
| 87.3
| -48.6 |
2022-Jan-04 Tue
| 1.925
| 1.925
| 1.845
| 1.89
| 648,376
| 1,222,188
| ###
| ###
| -47.3 |
2021-Dec-31 Fri
| ###
| ###
| 1.83
| ###
| ###
| 1,002,286
| 4.0
| ###
| -48.5 |
2021-Dec-30 Thu
| ###
| ###
| 1.86
| ###
| ###
| ###
| -4.4
| ###
| -46.6 |
2021-Dec-29 Wed
| ###
| ###
| 1.87
| 1.945
| ###
| 1,553,529
| ###
| ###
| -48.6 |
2021-Dec-24 Fri
| 1.855
| 1.925
| 1.83
| ###
| 382,279
| 717,728
| ###
| ###
| -48.0 |
2021-Dec-23 Thu
| 1.81
| 1.885
| 1.81
| 1.83
| ###
| ###
| ###
| ###
| -45.8 |
2021-Dec-22 Wed
| ###
| 1.87
| 1.81
| 1.81
| 340,225
| ###
| -2.9
| ###
| -45.3 |
2021-Dec-21 Tue
| 1.86
| ###
| ###
| 1.875
| 498,471
| 935,879
| ###
| ###
| -46.9 |
2021-Dec-20 Mon
| ###
| ###
| 1.81
| 1.89
| 931,270
| ###
| -2.6
| 28.0
| -47.3 |
2021-Dec-17 Fri
| 1.83
| ###
| ###
| ###
| 2,417,887
| ###
| ###
| 96.3
| -49.0 |
2021-Dec-16 Thu
| 1.73
| 1.85
| 1.72
| ###
| ###
| 1,938,540
| ###
| ###
| -45.9 |
2021-Dec-15 Wed
| 1.73
| 1.75
| ###
| 1.75
| ###
| ###
| 1.2
| ###
| -43.8 |
2021-Dec-14 Tue
| 1.745
| ###
| ###
| ###
| 768,251
| ###
| 1.1
| 79.6
| -44.1 |
2021-Dec-13 Mon
| ###
| ###
| 1.73
| 1.76
| 616,853
| ###
| -2.0
| 22.4
| -44.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| 1.79
| 528,127
| ###
| ###
| 97.3
| -44.8 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 289,478
| ###
| ###
| ###
| -42.4 |
2021-Dec-08 Wed
| 1.73
| 1.73
| ###
| 1.675
| ###
| 1,199,026
| -3.2
| ###
| -41.9 |
2021-Dec-07 Tue
| ###
| 1.73
| ###
| ###
| 775,556
| 1,295,178
| 6.5
| 94.9
| -42.9 |
2021-Dec-06 Mon
| 1.53
| ###
| ###
| ###
| 725,621
| ###
| 5.2
| 98.1
| -40.3 |
2021-Dec-03 Fri
| 1.49
| 1.54
| 1.46
| 1.53
| 351,341
| ###
| 2.7
| 88.7
| -38.3 |
2021-Dec-02 Thu
| 1.525
| ###
| 1.4775
| 1.52
| 388,257
| ###
| -0.3
| ###
| ### |
2021-Dec-01 Wed
| 1.5
| 1.56
| ###
| ###
| ###
| 737,389
| ###
| ###
| -38.4 |
2021-Nov-30 Tue
| 1.48
| 1.52
| 1.44
| 1.51
| 394,650
| 584,082
| 2.0
| 76.9
| -37.8 |
2021-Nov-29 Mon
| 1.49
| 1.55
| 1.44
| 1.455
| 823,272
| ###
| -2.3
| ###
| -36.4 |
2021-Nov-26 Fri
| ###
| 1.555
| 1.4
| 1.49
| ###
| ###
| ###
| 95.1
| -37.3 |
|
Enhanced    Basic Format Daily Prices for KCN    Bottom  |
Basic Prices for KCN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-05-25 07:06:16 thru 2022-05-25 07:06:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|