UK markets close in 7 hours 17 minutes

kneat.com, inc. (KSIOF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
3.1500+0.0400 (+1.29%)
At close: 10:03AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20243.15003.15003.15003.15003.15001,400
24 Jun 20243.13503.13503.12103.12103.12103,100
21 Jun 20243.07003.11503.07003.11503.11502,800
20 Jun 20243.26503.27003.10103.12303.123011,500
18 Jun 20243.07603.11003.07603.11003.11001,000
17 Jun 20243.07503.14003.07503.08503.08505,400
14 Jun 20243.05003.05003.05003.05003.05001,500
13 Jun 20243.25503.28003.06503.06503.06508,400
12 Jun 20243.11003.15003.11003.12003.12002,600
11 Jun 20243.07003.07003.07003.07003.0700600
10 Jun 20243.06003.06003.06003.06003.0600300
07 Jun 20243.15003.15003.15003.15003.15001,300
06 Jun 20243.12003.16003.12003.13503.13506,700
05 Jun 20243.14003.14003.14003.14003.14001,800
04 Jun 20243.17503.17503.17503.17503.1750600
03 Jun 20243.17103.17103.14003.14003.14005,000
31 May 20243.15003.18003.14003.14303.143037,900
30 May 20243.13003.15703.13003.14003.14009,500
29 May 20243.20003.22003.19003.22003.220010,900
28 May 20243.14003.25003.12703.22003.220052,800
24 May 20243.07003.10003.07003.09003.090038,500
23 May 20243.10003.10003.10003.10003.1000-
22 May 20242.85003.14002.85003.10003.10002,400
21 May 20242.95003.00002.95003.00003.00002,000
20 May 20242.90002.90002.87002.87002.87001,200
17 May 20243.07403.07403.01003.01003.01002,300
16 May 20243.10003.10003.06003.09003.090020,000
15 May 20243.02003.02003.00603.00603.00601,400
14 May 20243.05503.05503.05503.05503.0550600
13 May 20243.27003.27003.05003.06203.062020,100
10 May 20243.28003.28003.23003.23103.23102,200
09 May 20243.00003.25003.00003.17103.171022,400
08 May 20242.97002.97002.93602.93602.93603,000
07 May 20242.99002.99002.94002.94002.94001,800
06 May 20242.93502.93502.93502.93502.9350300
03 May 20242.94003.11002.93002.93002.930015,000
02 May 20242.83303.00202.83303.00003.000020,100
01 May 20242.81002.82102.81002.82102.821010,300
30 Apr 20242.77002.82002.77002.81402.814010,100
29 Apr 20242.76902.76902.76602.76602.76601,600
26 Apr 20242.74002.74002.74002.74002.7400300
25 Apr 20242.74002.74002.74002.74002.7400500
24 Apr 20242.73902.73902.73902.73902.7390500
23 Apr 20242.73902.73902.73902.73902.7390300
22 Apr 20242.55002.75002.55002.73902.739010,600
19 Apr 20242.72702.72702.72702.72702.72701,300
18 Apr 20242.74002.74002.74002.74002.74002,000
17 Apr 20242.70502.70502.70502.70502.7050100
16 Apr 20242.69002.69002.66002.66002.66002,600
15 Apr 20242.66002.68002.66002.68002.68002,100
12 Apr 20242.70002.70002.66002.66902.66901,700
11 Apr 20242.69602.72002.69602.72002.72006,300
10 Apr 20242.70002.71302.70002.71302.71302,200
09 Apr 20242.72002.72002.72002.72002.7200100
08 Apr 20242.68002.68002.68002.68002.6800200
05 Apr 20242.73502.73502.72002.72002.72001,800
04 Apr 20242.77802.77802.72002.72002.7200900
03 Apr 20242.65002.70002.65002.70002.70001,500
02 Apr 20242.59602.66002.59602.66002.66001,100
01 Apr 20242.73002.73002.70202.70202.70201,400
28 Mar 20242.85002.85002.75102.76002.76003,900
27 Mar 20242.74002.74002.74002.74002.7400200
26 Mar 20242.85402.85402.78502.78502.78501,400
25 Mar 20242.88102.88102.81702.81702.8170600
22 Mar 20242.81002.81002.81002.81002.8100300
21 Mar 20242.73002.73002.73002.73002.73001,300
20 Mar 20242.70002.70302.70002.70002.7000800
19 Mar 20242.79002.79002.65602.70102.70101,100
18 Mar 20242.69002.69602.67502.69602.69603,600
15 Mar 20242.70202.72002.70002.70002.7000900
14 Mar 20242.71602.71602.71602.71602.7160-
13 Mar 20242.71602.71602.71602.71602.71601,600
12 Mar 20242.70602.70602.70602.70602.7060500
11 Mar 20242.75002.75002.73902.73902.73901,100
08 Mar 20242.82502.82502.82502.82502.8250200
07 Mar 20242.80002.80002.78002.78102.78107,700
06 Mar 20242.81302.81302.81002.81002.8100800
05 Mar 20242.76102.76102.76102.76102.7610-
04 Mar 20242.76802.76802.74302.76102.76107,800
01 Mar 20242.78002.78002.78002.78002.7800-
29 Feb 20242.78002.78002.78002.78002.78001,200
28 Feb 20242.72002.72002.72002.72002.7200500
27 Feb 20242.80002.80002.80002.80002.80003,200
26 Feb 20242.69002.75002.69002.75002.75002,200
23 Feb 20242.71002.71002.71002.71002.71007,100
22 Feb 20242.72002.72002.72002.72002.7200300
21 Feb 20242.72002.72002.72002.72002.72001,000
20 Feb 20242.74002.79002.74002.79002.790025,400
16 Feb 20242.60002.70002.55002.70002.70009,400
15 Feb 20242.55502.59902.53002.59902.599025,000
14 Feb 20242.50002.58002.50002.58002.58008,200
13 Feb 20242.51902.51902.51902.51902.5190-
12 Feb 20242.57002.57002.51902.51902.51904,200
09 Feb 20242.38002.38002.38002.38002.38001,200
08 Feb 20242.56902.57102.55002.56502.565016,800
07 Feb 20242.51002.51002.51002.51002.51001,000
06 Feb 20242.50002.50002.50002.50002.5000700
05 Feb 20242.49502.49502.49502.49502.4950200
02 Feb 20242.55002.55002.55002.55002.55001,100
01 Feb 20242.61002.61002.61002.61002.61001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...