UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.07 -0.04 (-0.05%) GOLD FUTURES
2,303.10 -5.50 (-0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,178.73 +589.82 (+1.17%)
Kinetic Group Inc. (KNIT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:13PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 02 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 100 |
| 01 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 30 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 29 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 26 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 25 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 23 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 18 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 17 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 16 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 15 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 101 |
| 12 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 11 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 10 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 09 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 08 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 04 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 03 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 02 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 01 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 28 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 27 Mar 2024 | 7.14 | 7.14 | 5.21 | 7.14 | 7.14 | 243 |
| 26 Mar 2024 | 6.00 | 7.14 | 6.00 | 7.14 | 7.14 | 208 |
| 25 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 21 Mar 2024 | 5.00 | 5.20 | 4.82 | 5.20 | 5.20 | 1,882 |
| 20 Mar 2024 | 5.40 | 5.45 | 5.15 | 5.20 | 5.20 | 8,783 |
| 19 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 100 |
| 18 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 150 |
| 15 Mar 2024 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | 301 |
| 14 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 13 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 12 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 11 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 08 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 07 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 06 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 04 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 01 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 29 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 28 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 27 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 26 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 123 |
| 23 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
| 16 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 15 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 13 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,050 |
| 12 Feb 2024 | 6.35 | 6.38 | 6.35 | 6.36 | 6.36 | 559 |
| 09 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 08 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 07 Feb 2024 | 6.64 | 6.64 | 6.40 | 6.64 | 6.64 | 250 |
| 06 Feb 2024 | 6.50 | 6.50 | 5.26 | 5.26 | 5.26 | 700 |
| 05 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 30 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 Jan 2024 | 6.60 | 6.60 | 5.00 | 6.50 | 6.50 | 445 |
| 26 Jan 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 246 |
| 25 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| 24 Jan 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 520 |
| 23 Jan 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 300 |
| 22 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 19 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 172 |
| 18 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 17 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 100 |
| 16 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 12 Jan 2024 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 700 |
| 11 Jan 2024 | 6.15 | 6.95 | 6.07 | 6.95 | 6.95 | 334 |
| 10 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 09 Jan 2024 | 6.00 | 10.00 | 5.90 | 6.00 | 6.00 | 2,000 |
| 08 Jan 2024 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 372 |
| 05 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Jan 2024 | 5.50 | 5.50 | 4.05 | 5.50 | 5.50 | 240 |
| 29 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| 26 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 22 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 21 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 20 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 19 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 18 Dec 2023 | 4.00 | 5.25 | 3.90 | 5.25 | 5.25 | 1,402 |
| 15 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 14 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 13 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 12 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 11 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.