Kiwetinohk Energy Corp Historical Data - KEC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Kiwetinohk Energy Corp (KEC)
Kiwetinohk Energy Corp (KEC) Historical

Kiwetinohk Energy Corp (KEC)

12.30

0.00

( 0.00% )

Updated: 10:57:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.38	-2.99684542587	12.68	12.96	12.03	1712	12.55509346	CS
4	0.47	3.9729501268	11.83	13.05	11.72	3075	12.38164362	CS
12	1	8.84955752212	11.3	13.05	10.61	10431	11.16494348	CS
26	-0.7	-5.38461538462	13	13.24	10.61	8646	11.6463116	CS
52	-0.24	-1.91387559809	12.54	14.41	10.61	10800	12.31406515	CS
156	-1.7	-12.1428571429	14	18.92	10.29	17406	13.48012515	CS
260	-1.7	-12.1428571429	14	18.92	10.29	17406	13.48012515	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	12.3	-0.11	-0.89	12.42	12.42	12.03	4300
1713822000	12.41	-0.29	-2.28	12.56	12.56	12.38	960
1713562800	12.7	-0.04	-0.31	12.58	12.7	12.57	300
1713476400	12.74	-0.22	-1.70	12.74	12.74	12.74	100
1713390000	12.96	0.45	3.60	12.68	12.96	12.68	2900
1713303600	12.51	-0.27	-2.11	11.91	12.76	11.91	2327
1713217200	12.78	0.08	0.63	12.78	12.78	12.77	800
1712958000	12.7	-0.04	-0.31	12.75	13.05	12.54	2850
1712871600	12.74	0.24	1.92	12.59	12.74	12.59	1158
1712785200	12.5	0.01	0.08	12.49	12.5	12.49	9850
1712698800	12.49	0.14	1.13	12.35	12.49	11.97	1539
1712612400	12.35	0.14	1.15	12.33	12.49	12.21	3620
1712353200	12.21	-0.05	-0.41	12.31	12.35	12.2	4600
1712266800	12.26	-0.07	-0.57	12.35	12.35	12.24	4800
1712180400	12.33	-0.12	-0.96	12.47	12.47	12.33	3776
1712094000	12.45	0.21	1.72	12.25	12.45	12.25	7185
1712007600	12.24	0.39	3.29	12.49	12.49	12.22	1535
1711662000	11.85	0.13	1.11	11.85	11.85	11.85	3931
1711575600	11.72	-0.03	-0.26	11.83	11.84	11.72	1901
1711489200	11.75	0.19	1.64	11.46	11.75	11.46	1629
1711402800	11.56	0.53	4.81	10.99	11.56	10.99	7326
1711143600	11.03	0.02	0.18	11.11	11.11	11.03	33139
1711057200	11.01	0.01	0.09	11	11.01	11	310840
1710970800	11	0.1	0.92	11	11.01	11	50519
1710884400	10.9	-0.11	-1.00	11.05	11.05	10.9	2105
1710798000	11.01	0.36	3.38	10.98	11.15	10.92	1150
1710538800	10.65	-0.11	-1.02	10.7	10.7	10.65	1055
1710452400	10.76	-0.24	-2.18	10.76	10.76	10.76	218
1710366000	11	0.13	1.20	11	11	11	4900
1710279600	10.87	-0.13	-1.18	11.15	11.15	10.87	6050
1710193200	11	0.01	0.09	11.01	11.01	11	1700
1709937600	10.99	0	0.00	10.99	10.99	10.99	59
1709851200	10.99	0.12	1.10	11	11.18	10.94	5276
1709764800	10.87	0	0.00	10.87	10.87	10.87	0
1709678400	10.87	0.08	0.74	10.66	10.87	10.61	1052
1709592000	10.79	-0.16	-1.46	10.82	10.82	10.62	1251
1709332800	10.95	0.1	0.92	10.92	10.95	10.92	600
1709246400	10.85	-0.1	-0.91	10.85	10.85	10.85	817
1709160000	10.95	0.05	0.46	11	11	10.95	5100
1709073600	10.9	0	0.00	10.9	10.9	10.9	0
1708987200	10.9	0.05	0.46	11	11	10.9	2425
1708728000	10.85	-0.15	-1.36	11.27	11.27	10.85	1283
1708641600	11	0	0.00	11	11	11	500
1708555200	11	-0.05	-0.45	11.01	11.01	11	1653
1708468800	11.05	0.15	1.38	11.05	11.08	11.05	36700
1708123200	10.9	-0.19	-1.71	10.95	11	10.9	900
1708036800	11.09	0.09	0.82	10.99	11.09	10.99	4100
1707950400	11	0	0.00	11.02	11.02	11	1060
1707864000	11	0	0.00	11	11	11	0
1707777600	11	0	0.00	11	11	11	500
1707518400	11	0	0.00	11	11	11	0
1707432000	11	-0.2	-1.79	11.01	11.01	11	711
1707345600	11.2	0	0.00	11.2	11.2	11.2	0
1707259200	11.2	0.07	0.63	11.2	11.21	11.1	4000
1707172800	11.13	0	0.00	11.13	11.13	11.13	0
1706913600	11.13	-0.02	-0.18	11.13	11.13	11.13	191
1706827200	11.15	-0.15	-1.33	11.31	11.31	11.15	4800
1706740800	11.3	0.1	0.89	11.3	11.3	11.3	200
1706654400	11.2	-0.08	-0.71	11.2	11.2	11.2	70003
1706568000	11.28	0.03	0.27	11.3	11.3	11.28	1100
1706308800	11.25	0.01	0.09	11.1	11.25	11.07	4204
1706222400	11.24	0.01	0.09	11.24	11.24	11.24	404
1706136000	11.23	0.22	2.00	11.22	11.23	11.22	791

Kiwetinohk Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions