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

Keg Royalties Inc Fd (OP: KRIUF )

9.820 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 20, 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 (%)
Apr 24, 2009 6.484 6.484 6.484 0 -0.03(-0.47%)
Apr 02, 2009 6.514 6.514 6.514 0 +0.88(+15.56%)
Mar 11, 2009 5.637 5.637 5.637 0 +0.00(+0.00%)
Mar 10, 2009 5.637 5.637 5.637 5.637 100 -0.14(-2.37%)
Mar 05, 2009 5.774 5.774 5.774 0 +0.00(+0.00%)
Mar 04, 2009 5.774 5.774 5.774 5.774 500 -0.20(-3.34%)
Feb 27, 2009 5.974 5.974 5.974 0 -0.29(-4.60%)
Feb 23, 2009 6.261 6.261 6.261 0 +0.00(+0.00%)
Feb 20, 2009 6.261 6.261 6.261 6.261 100 -0.37(-5.59%)
Feb 05, 2009 6.632 6.632 6.632 0 +0.00(+0.00%)
Feb 04, 2009 6.632 6.632 6.632 6.632 100 +0.71(+11.90%)
Jan 22, 2009 5.927 5.927 5.927 0 +0.00(+0.00%)
Jan 21, 2009 5.927 5.927 5.927 5.927 1,600 +0.94(+18.74%)
Dec 30, 2008 4.992 4.992 4.992 0 +0.00(+0.00%)
Dec 29, 2008 4.992 4.992 4.992 4.992 800 -0.09(-1.69%)
Dec 08, 2008 5.077 5.077 5.077 5.077 0 +0.00(+0.00%)
Dec 05, 2008 5.077 5.077 5.077 5.077 1,000 -0.19(-3.52%)
Nov 24, 2008 5.263 5.263 5.263 5.263 0 +0.00(+0.00%)
Nov 21, 2008 5.263 5.263 5.263 5.263 100 -1.08(-16.98%)
Nov 10, 2008 6.339 6.339 6.339 0 +0.00(+0.00%)
Nov 07, 2008 6.352 6.352 6.339 6.339 600 +0.53(+9.11%)
Nov 03, 2008 5.810 5.810 5.810 0 +0.00(+0.00%)
Oct 31, 2008 5.810 5.810 5.810 5.810 1,000 +0.47(+8.86%)
Oct 28, 2008 5.337 5.337 5.337 0 +0.00(+0.00%)
Oct 27, 2008 5.313 5.337 5.313 5.337 1,500 -0.24(-4.35%)
Oct 24, 2008 5.580 5.580 5.580 0 +0.00(+0.00%)
Oct 23, 2008 5.580 5.580 5.580 5.580 7,500 -0.42(-7.06%)
Oct 21, 2008 6.004 6.004 6.004 0 +0.00(+0.00%)
Oct 20, 2008 6.004 6.004 6.004 6.004 200 +0.34(+6.08%)
Oct 13, 2008 5.660 5.660 5.660 0 +0.00(+0.00%)
Oct 10, 2008 5.660 5.660 5.660 5.660 900 -1.32(-18.87%)
Oct 08, 2008 6.976 6.976 6.976 0 +0.00(+0.00%)
Oct 07, 2008 6.976 6.976 6.976 6.976 1,800 -0.06(-0.89%)
Oct 06, 2008 7.039 7.039 7.039 7.039 1,000 -0.78(-9.99%)
Oct 01, 2008 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 30, 2008 7.820 7.820 7.820 7.820 175 -1.06(-11.91%)
Sep 25, 2008 8.877 8.877 8.877 0 +0.00(+0.00%)
Sep 24, 2008 8.877 8.877 8.877 8.877 500 -0.58(-6.12%)
Aug 27, 2008 9.456 9.456 9.456 9.456 0 +0.00(+0.00%)
Aug 26, 2008 9.456 9.456 9.456 9.456 500 -0.02(-0.21%)
Aug 25, 2008 9.475 9.475 9.475 9.475 500 -0.06(-0.58%)
Aug 13, 2008 9.531 9.531 9.531 9.531 0 +0.00(+0.00%)
Aug 12, 2008 9.531 9.531 9.531 9.531 0 +0.00(+0.00%)
Aug 11, 2008 9.531 9.531 9.531 9.531 0 +0.00(+0.00%)
Aug 08, 2008 9.531 9.531 9.531 9.531 0 +0.00(+0.00%)
Aug 07, 2008 9.531 9.531 9.531 9.531 0 +0.00(+0.00%)
Aug 06, 2008 9.531 9.531 9.531 0 +0.00(+0.00%)
Aug 05, 2008 9.531 9.531 9.531 9.531 600 -0.14(-1.44%)
Aug 04, 2008 9.670 9.670 9.670 9.670 0 +0.00(+0.00%)
Aug 01, 2008 9.670 9.670 9.670 9.670 1,000 -0.18(-1.78%)
Jul 31, 2008 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Jul 30, 2008 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Jul 29, 2008 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Jul 28, 2008 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Jul 25, 2008 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Jul 24, 2008 9.845 9.845 9.845 9.845 1,000 -0.00(-0.01%)
Jul 23, 2008 9.846 9.846 9.846 9.846 800 -0.05(-0.55%)
Jul 22, 2008 9.899 9.900 9.899 9.900 6,000 -0.07(-0.70%)
Jul 21, 2008 9.930 10.00 9.912 9.970 27,300 +0.66(+7.04%)
Jul 18, 2008 9.314 9.314 9.314 9.314 0 +0.00(+0.00%)
Jul 17, 2008 9.833 9.833 9.314 9.314 15,000 -0.62(-6.28%)
Jul 16, 2008 9.938 9.938 9.938 9.938 0 +0.00(+0.00%)
Jul 15, 2008 9.938 9.938 9.938 9.938 0 +0.00(+0.00%)
Jul 14, 2008 9.978 9.978 9.938 9.938 1,000 -0.60(-5.66%)
Jul 11, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 10, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 09, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 08, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 07, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 04, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 03, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 02, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 01, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jun 30, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jun 27, 2008 10.54 10.54 10.54 10.54 2,800 -0.33(-3.04%)
Jun 26, 2008 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Jun 25, 2008 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Jun 24, 2008 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Jun 23, 2008 10.87 10.87 10.87 10.87 750 +0.01(+0.05%)
Jun 20, 2008 10.86 10.86 10.86 10.86 750 -0.02(-0.17%)
Jun 19, 2008 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Jun 18, 2008 10.88 10.88 10.88 10.88 500 -0.05(-0.50%)
Jun 17, 2008 10.93 10.93 10.93 10.93 100 -0.12(-1.11%)
Jun 16, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 13, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 12, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 11, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 10, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 09, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 06, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 05, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 04, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 03, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 02, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 30, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 29, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 28, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 27, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 26, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 23, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 22, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 21, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
May 20, 2008 11.06 11.06 11.06 11.06 2,800 -0.16(-1.44%)
May 19, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 16, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 15, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 14, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 13, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 12, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 09, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 08, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 07, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 06, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 05, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 02, 2008 11.22 11.22 11.22 11.22 300 +0.25(+2.23%)
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.