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

Zkb Gold (OP: ZKBGF )

N/A UNCHANGED
Last Price Updated: 10:18 AM EDT, May 31, 2024 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 30, 2012 1527 1527 1527 1527 0 -6.19(-0.40%)
May 29, 2012 1533 1533 1533 1533 1 -20.00(-1.29%)
May 24, 2012 1553 1553 1553 0 -1.00(-0.06%)
May 18, 2012 1554 1554 1554 0 +44.00(+2.91%)
May 17, 2012 1510 1510 1510 1510 10 -16.00(-1.05%)
May 16, 2012 1526 1526 1526 1526 51 -2.00(-0.13%)
May 15, 2012 1528 1528 1528 1528 4 +8.00(+0.53%)
May 14, 2012 1538 1547 1520 1520 35 -40.00(-2.56%)
May 09, 2012 1560 1560 1560 0 -60.00(-3.70%)
May 08, 2012 1610 1620 1560 1620 256 -30.00(-1.82%)
May 04, 2012 1650 1650 1650 0 +17.00(+1.04%)
May 03, 2012 1623 1633 1619 1633 241 +12.00(+0.74%)
May 02, 2012 1625 1625 1621 1621 134 -49.00(-2.93%)
May 01, 2012 1623 1670 1625 1670 54 +45.00(+2.77%)
Apr 30, 2012 1625 1625 1625 1625 10 -6.00(-0.37%)
Apr 27, 2012 1630 1631 1630 1631 15 -39.00(-2.34%)
Apr 26, 2012 1670 1670 1670 1670 50 +51.00(+3.15%)
Apr 25, 2012 1619 1619 1619 1619 60 +3.00(+0.19%)
Apr 24, 2012 1629 1629 1616 1616 60 +16.00(+1.00%)
Apr 20, 2012 1600 1600 1600 0 -4.00(-0.25%)
Apr 18, 2012 1604 1604 1604 0 -16.00(-0.99%)
Apr 17, 2012 1635 1635 1620 1620 24 -20.00(-1.22%)
Apr 16, 2012 1640 1640 1640 1640 3 -2.00(-0.12%)
Apr 13, 2012 1645 1645 1642 1642 9 -10.71(-0.65%)
Apr 12, 2012 1632 1653 1632 1653 11 -4.29(-0.26%)
Apr 11, 2012 1657 1657 1657 1657 1 +139.00(+9.16%)
Apr 10, 2012 1518 1518 1518 1518 76 -192.00(-11.23%)
Apr 09, 2012 1710 1710 1619 1710 140 +120.00(+7.55%)
Apr 05, 2012 1590 1590 1590 1590 30 +17.00(+1.08%)
Apr 04, 2012 1629 1629 1573 1573 37 -27.00(-1.69%)
Apr 03, 2012 1600 1600 1600 1600 3 -20.00(-1.23%)
Apr 02, 2012 1638 1638 1620 1620 2 -86.00(-5.04%)
Mar 29, 2012 1706 1706 1706 1706 0 +61.00(+3.71%)
Mar 27, 2012 1645 1645 1645 0 +15.84(+0.97%)
Mar 23, 2012 1629 1629 1629 0 -3.27(-0.20%)
Mar 21, 2012 1632 1632 1632 0 +15.43(+0.95%)
Mar 20, 2012 1610 1617 1610 1617 25 -13.00(-0.80%)
Mar 19, 2012 1650 1650 1630 1630 338 -5.00(-0.31%)
Mar 16, 2012 1635 1635 1635 1635 1 -89.00(-5.16%)
Mar 15, 2012 1648 1724 1628 1724 39 +82.00(+4.99%)
Mar 14, 2012 1642 1642 1642 1642 30 -13.00(-0.79%)
Mar 13, 2012 1655 1655 1655 1655 22 -6.00(-0.36%)
Mar 12, 2012 1665 1665 1661 1661 17 +4.00(+0.24%)
Mar 08, 2012 1657 1657 1657 0 +2.00(+0.12%)
Mar 07, 2012 1648 1655 1648 1655 6 +14.00(+0.85%)
Mar 06, 2012 1665 1665 1641 1641 26 -34.00(-2.03%)
Mar 05, 2012 1690 1690 1660 1675 35 -24.00(-1.41%)
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.