Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kingsway Financial Services
(NY:
KFS
)
8.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 25, 2024
8.250
8.250
8.080
8.090
16,046
-0.06(-0.74%)
Jun 24, 2024
8.150
8.270
8.150
8.150
37,522
-0.02(-0.24%)
Jun 21, 2024
8.180
8.250
8.120
8.170
62,268
+0.02(+0.25%)
Jun 20, 2024
7.980
8.250
7.980
8.150
64,785
+0.11(+1.37%)
Jun 18, 2024
8.200
8.200
8.040
8.040
107,010
-0.02(-0.25%)
Jun 17, 2024
7.970
8.110
7.970
8.060
21,432
+0.06(+0.75%)
Jun 14, 2024
7.980
8.080
7.980
8.000
75,648
-0.05(-0.62%)
Jun 13, 2024
8.030
8.070
7.980
8.050
63,655
-0.01(-0.12%)
Jun 12, 2024
8.090
8.160
8.040
8.060
122,181
+0.01(+0.12%)
Jun 11, 2024
7.970
8.095
7.965
8.050
90,629
+0.05(+0.63%)
Jun 10, 2024
7.980
8.070
7.950
8.000
169,940
+0.00(+0.00%)
Jun 07, 2024
8.000
8.045
7.995
8.000
69,143
+0.00(+0.00%)
Jun 06, 2024
8.020
8.060
7.990
8.000
153,788
-0.07(-0.87%)
Jun 05, 2024
8.040
8.070
7.990
8.070
177,582
+0.13(+1.64%)
Jun 04, 2024
8.020
8.015
7.910
7.940
44,490
-0.05(-0.63%)
Jun 03, 2024
7.980
8.040
7.980
7.990
28,815
-0.03(-0.37%)
May 31, 2024
8.000
8.090
8.000
8.020
78,440
+0.02(+0.25%)
May 30, 2024
8.170
8.170
7.940
8.000
53,874
+0.00(+0.00%)
May 29, 2024
7.985
8.075
7.950
8.000
111,325
+0.00(+0.00%)
May 28, 2024
8.000
8.160
7.920
8.000
144,738
+0.00(+0.00%)
May 24, 2024
7.820
8.120
7.820
8.000
79,955
+0.14(+1.78%)
May 23, 2024
8.115
8.115
7.780
7.860
135,786
-0.22(-2.72%)
May 22, 2024
8.030
8.185
8.000
8.080
66,311
+0.08(+1.00%)
May 21, 2024
8.000
8.140
7.980
8.000
238,818
+0.00(+0.00%)
May 20, 2024
8.010
8.040
7.950
8.000
178,244
+0.05(+0.63%)
May 17, 2024
8.070
8.070
7.920
7.950
25,864
-0.04(-0.50%)
May 16, 2024
8.000
8.085
7.910
7.990
79,029
-0.01(-0.12%)
May 15, 2024
8.050
8.066
8.000
8.000
23,234
+0.00(+0.00%)
May 14, 2024
8.190
8.190
8.000
8.000
18,444
-0.06(-0.74%)
May 13, 2024
8.130
8.130
8.000
8.060
10,008
+0.06(+0.75%)
May 10, 2024
8.050
8.152
7.990
8.000
32,635
-0.16(-1.96%)
May 09, 2024
8.700
8.700
8.000
8.160
73,759
-0.77(-8.62%)
May 08, 2024
9.170
9.170
8.720
8.930
22,404
-0.24(-2.62%)
May 07, 2024
9.250
9.305
9.140
9.170
25,532
-0.12(-1.29%)
May 06, 2024
9.190
9.340
9.120
9.290
17,235
+0.17(+1.86%)
May 03, 2024
8.950
9.150
8.900
9.120
19,463
+0.19(+2.13%)
May 02, 2024
8.930
8.950
8.901
8.930
14,762
+0.01(+0.11%)
May 01, 2024
8.970
8.970
8.675
8.920
90,584
+0.02(+0.22%)
Apr 30, 2024
8.820
8.970
8.661
8.900
40,017
-0.06(-0.67%)
Apr 29, 2024
8.250
8.960
8.250
8.960
36,781
+0.38(+4.43%)
Apr 26, 2024
8.600
8.633
8.490
8.580
14,785
+0.05(+0.59%)
Apr 25, 2024
8.650
8.800
8.300
8.530
36,010
-0.17(-1.95%)
Apr 24, 2024
8.700
8.805
8.363
8.700
35,247
-0.10(-1.14%)
Apr 23, 2024
8.750
8.880
8.750
8.800
10,848
+0.06(+0.69%)
Apr 22, 2024
8.600
8.750
8.580
8.740
24,571
+0.11(+1.27%)
Apr 19, 2024
8.350
8.740
8.350
8.630
43,146
+0.20(+2.37%)
Apr 18, 2024
8.570
8.595
8.270
8.430
63,005
+0.02(+0.24%)
Apr 17, 2024
8.590
8.600
8.220
8.410
24,594
-0.19(-2.21%)
Apr 16, 2024
8.550
8.600
8.390
8.600
14,812
+0.09(+1.06%)
Apr 15, 2024
8.390
8.510
8.220
8.510
26,659
+0.27(+3.28%)
Apr 12, 2024
8.460
8.460
8.200
8.240
28,691
-0.24(-2.83%)
Apr 11, 2024
8.550
8.549
8.380
8.480
17,989
+0.11(+1.31%)
Apr 10, 2024
8.140
8.380
8.100
8.370
25,467
+0.05(+0.60%)
Apr 09, 2024
8.210
8.320
8.050
8.320
46,290
+0.12(+1.46%)
Apr 08, 2024
8.350
8.350
8.060
8.200
14,539
-0.06(-0.73%)
Apr 05, 2024
8.210
8.370
8.210
8.260
12,036
-0.11(-1.31%)
Apr 04, 2024
8.510
8.510
8.160
8.370
55,863
-0.09(-1.06%)
Apr 03, 2024
8.260
8.540
8.230
8.460
47,581
+0.24(+2.92%)
Apr 02, 2024
8.120
8.280
8.000
8.220
44,117
+0.06(+0.74%)
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
.