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

Karoon Gas Australia Ltd (OP: KRNGF )

1.130 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 29, 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 (%)
Sep 30, 2009 6.820 7.000 6.820 7.000 10,715 +0.30(+4.48%)
Sep 29, 2009 6.700 6.700 6.650 6.700 2,600 +0.40(+6.35%)
Sep 28, 2009 6.250 6.300 6.250 6.300 100,750 -0.60(-8.70%)
Sep 25, 2009 6.950 6.950 6.900 6.900 1,285 -0.15(-2.13%)
Sep 24, 2009 7.100 7.100 7.050 7.050 6,380 -1.60(-18.50%)
Sep 23, 2009 8.500 8.650 8.500 8.650 3,100 -0.80(-8.47%)
Sep 22, 2009 9.450 9.450 9.450 9.450 1,000 -0.35(-3.57%)
Sep 17, 2009 9.800 9.800 9.800 0 +0.20(+2.08%)
Sep 16, 2009 9.600 9.600 9.600 9.600 1,000 +0.20(+2.13%)
Sep 15, 2009 9.400 9.400 9.400 9.400 1,000 +0.15(+1.62%)
Sep 10, 2009 9.250 9.250 9.250 0 +0.75(+8.82%)
Sep 01, 2009 8.500 8.500 8.500 0 -0.15(-1.73%)
Aug 31, 2009 8.650 8.650 8.650 8.650 192 -0.35(-3.89%)
Aug 28, 2009 9.050 9.050 9.000 9.000 3,700 -0.15(-1.64%)
Aug 27, 2009 9.100 9.150 8.700 9.150 8,050 +0.11(+1.22%)
Aug 26, 2009 9.040 9.040 9.040 9.040 1,000 +0.94(+11.60%)
Aug 21, 2009 8.100 8.100 8.100 0 -0.05(-0.61%)
Aug 20, 2009 8.150 8.150 8.150 8.150 164 -0.10(-1.21%)
Aug 19, 2009 8.250 8.250 8.250 8.250 600 +0.20(+2.48%)
Aug 17, 2009 8.050 8.050 8.050 0 -0.55(-6.40%)
Aug 14, 2009 8.600 8.600 8.600 8.600 1,200 -0.05(-0.58%)
Aug 11, 2009 8.650 8.650 8.650 8.650 0 -0.35(-3.89%)
Aug 10, 2009 8.750 9.000 8.750 9.000 125,330 +0.20(+2.27%)
Aug 07, 2009 8.800 8.800 8.800 8.800 107 -0.35(-3.83%)
Aug 06, 2009 9.150 9.150 9.150 9.150 532 +0.35(+3.98%)
Aug 05, 2009 8.800 8.800 8.800 8.800 113 -0.35(-3.83%)
Aug 04, 2009 9.330 9.330 9.000 9.150 4,730 -0.30(-3.17%)
Aug 03, 2009 9.450 9.450 9.450 9.450 1,200 +0.05(+0.53%)
Jul 30, 2009 9.400 9.400 9.400 0 +0.20(+2.17%)
Jul 29, 2009 9.250 9.400 9.180 9.200 21,000 -0.05(-0.54%)
Jul 28, 2009 9.250 9.250 9.250 9.250 2,000 -0.05(-0.54%)
Jul 27, 2009 9.250 9.300 9.250 9.300 3,330 +0.45(+5.08%)
Jul 24, 2009 8.850 8.850 8.840 8.850 1,275 -1.10(-11.06%)
Jul 23, 2009 9.850 9.950 9.850 9.950 1,100 +1.58(+18.88%)
Jul 21, 2009 8.370 8.370 8.370 0 +0.07(+0.84%)
Jul 16, 2009 8.300 8.300 8.300 0 +0.15(+1.84%)
Jul 15, 2009 8.150 8.150 8.150 8.150 6,600 +0.75(+10.14%)
Jul 14, 2009 7.400 7.400 7.400 7.400 300 +0.25(+3.50%)
Jul 13, 2009 7.150 7.150 7.150 7.150 10,000 +0.90(+14.40%)
Jul 08, 2009 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 06, 2009 6.250 6.250 6.250 214,000 -0.85(-11.97%)
Jul 02, 2009 7.100 7.100 7.100 7.100 1,000 +0.00(+0.00%)
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.