Kunlun Energy Co. Ltd (OP: KUNUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 1.520 | 1.520 | 1.520 | 1.520 | 3,798 | -0.06(-3.80%) |
| Dec 29, 2010 | 1.580 | 1.580 | 1.580 | 0 | +0.06(+3.95%) | |
| Dec 27, 2010 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
| Dec 23, 2010 | 1.579 | 1.579 | 1.520 | 1.520 | 13,480 | +0.02(+1.33%) |
| Dec 22, 2010 | 1.500 | 1.500 | 1.500 | 1.500 | 320 | +0.00(+0.00%) |
| Dec 20, 2010 | 1.500 | 1.500 | 1.500 | 0 | -0.06(-3.72%) | |
| Dec 16, 2010 | 1.558 | 1.558 | 1.558 | 0 | +0.01(+0.52%) | |
| Dec 15, 2010 | 1.540 | 1.550 | 1.530 | 1.550 | 1,300 | +0.01(+0.65%) |
| Dec 13, 2010 | 1.540 | 1.550 | 1.540 | 1.540 | 17,000 | -0.09(-5.52%) |
| Dec 10, 2010 | 1.630 | 1.630 | 1.630 | 1.630 | 2,150 | +0.03(+1.87%) |
| Dec 09, 2010 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 | +0.05(+3.23%) |
| Dec 08, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 900 | +0.04(+2.65%) |
| Dec 07, 2010 | 1.500 | 1.510 | 1.500 | 1.510 | 11,700 | +0.01(+0.67%) |
| Dec 06, 2010 | 1.550 | 1.550 | 1.500 | 1.500 | 3,153 | -0.05(-3.23%) |
| Dec 03, 2010 | 1.500 | 1.550 | 1.500 | 1.550 | 200 | +0.05(+3.33%) |
| Dec 02, 2010 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 | -0.00(-0.25%) |
| Dec 01, 2010 | 1.420 | 1.504 | 1.420 | 1.504 | 7,500 | +0.08(+5.89%) |
| Nov 30, 2010 | 1.390 | 1.420 | 1.390 | 1.420 | 6,000 | +0.03(+2.16%) |
| Nov 29, 2010 | 1.390 | 1.390 | 1.390 | 1.390 | 200 | +0.09(+6.85%) |
| Nov 24, 2010 | 1.301 | 1.301 | 1.301 | 1.301 | 0 | +0.01(+0.84%) |
| Nov 23, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 250 | +0.03(+2.38%) |
| Nov 19, 2010 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) | |
| Nov 17, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 4,000 | +0.00(+0.00%) |
| Nov 16, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 10,000 | +0.00(+0.00%) |
| Nov 15, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 222,695 | -0.02(-1.56%) |
| Nov 12, 2010 | 1.270 | 1.280 | 1.270 | 1.280 | 800 | +0.01(+0.39%) |
| Nov 11, 2010 | 1.275 | 1.275 | 1.275 | 1.275 | 21,094 | -0.07(-4.85%) |
| Nov 10, 2010 | 1.270 | 1.340 | 1.270 | 1.340 | 8,198 | +0.06(+4.69%) |
| Nov 09, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.00(+0.00%) |
| Nov 08, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 2,674 | +0.00(+0.00%) |
| Nov 04, 2010 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
| Nov 02, 2010 | 1.340 | 1.340 | 1.340 | 0 | +0.08(+6.35%) | |
| Nov 01, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 500 | +0.00(+0.00%) |
| Oct 28, 2010 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
| Oct 25, 2010 | 1.280 | 1.280 | 1.280 | 0 | -0.01(-0.78%) | |
| Oct 21, 2010 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) | |
| Oct 19, 2010 | 1.320 | 1.320 | 1.320 | 8,900 | -0.03(-2.22%) | |
| Oct 15, 2010 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.82%) | |
| Oct 07, 2010 | 1.404 | 1.404 | 1.404 | 0 | +0.04(+3.21%) | |
| Oct 05, 2010 | 1.360 | 1.360 | 1.360 | 7,900 | +0.06(+4.62%) | |
| Oct 04, 2010 | 1.332 | 1.332 | 1.300 | 1.300 | 3,115 | +0.05(+4.00%) |
| Sep 29, 2010 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
| Sep 24, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Sep 23, 2010 | 1.200 | 1.280 | 1.200 | 1.270 | 77,046 | +0.00(+0.00%) |
| Sep 22, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 5,400 | +0.06(+4.96%) |
| Sep 20, 2010 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
| Sep 17, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 495 | -0.04(-3.20%) |
| Sep 13, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.09(+7.76%) | |
| Sep 10, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 471 | +0.00(+0.00%) |
| Sep 08, 2010 | 1.160 | 1.160 | 1.160 | 0 | -0.12(-9.38%) | |
| Sep 07, 2010 | 1.330 | 1.330 | 1.280 | 1.280 | 9,800 | +0.04(+3.23%) |
| Sep 02, 2010 | 1.240 | 1.240 | 1.240 | 0 | +0.06(+5.08%) | |
| Aug 31, 2010 | 1.180 | 1.180 | 1.180 | 0 | -0.08(-6.72%) | |
| Aug 30, 2010 | 1.200 | 1.265 | 1.200 | 1.265 | 12,000 | -0.03(-1.94%) |
| Aug 27, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 5,000 | +0.07(+5.74%) |
| Aug 26, 2010 | 1.300 | 1.300 | 1.220 | 1.220 | 8,900 | -0.03(-2.40%) |
| Aug 25, 2010 | 1.230 | 1.270 | 1.230 | 1.250 | 41,200 | -0.01(-1.18%) |
| Aug 24, 2010 | 1.265 | 1.265 | 1.265 | 1.265 | 9,000 | +0.00(+0.39%) |
| Aug 23, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 7,000 | -0.01(-0.79%) |
| Aug 18, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.10(+8.55%) | |
| Aug 16, 2010 | 1.170 | 1.170 | 1.170 | 0 | -0.08(-6.40%) | |
| Aug 13, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 400 | +0.02(+1.63%) |
| Aug 12, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | -0.08(-6.46%) |
| Aug 10, 2010 | 1.315 | 1.315 | 1.315 | 0 | -0.05(-3.31%) | |
| Aug 05, 2010 | 1.360 | 1.360 | 1.360 | 0 | +0.09(+7.09%) | |
| Aug 04, 2010 | 1.280 | 1.280 | 1.250 | 1.270 | 19,411 | +0.01(+0.40%) |
| Aug 02, 2010 | 1.265 | 1.265 | 1.265 | 0 | +0.00(+0.40%) | |
| Jul 30, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 3,419 | +0.06(+5.00%) |
| Jul 29, 2010 | 1.260 | 1.270 | 1.200 | 1.200 | 13,300 | -0.07(-5.51%) |
| Jul 28, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 18,000 | +0.00(+0.00%) |
| Jul 27, 2010 | 1.270 | 1.270 | 1.250 | 1.270 | 5,913 | -0.04(-3.05%) |
| Jul 26, 2010 | 1.305 | 1.310 | 1.220 | 1.310 | 9,792 | +0.04(+3.15%) |
| Jul 23, 2010 | 1.270 | 1.330 | 1.270 | 1.270 | 4,864 | +0.05(+4.10%) |
| Jul 22, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 500 | -0.03(-2.40%) |
| Jul 21, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 5,800 | +0.02(+1.63%) |
| Jul 20, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 1,747 | +0.00(+0.41%) |
| Jul 19, 2010 | 1.225 | 1.225 | 1.225 | 1.225 | 3,756 | -0.06(-5.04%) |
| Jul 16, 2010 | 1.280 | 1.290 | 1.270 | 1.290 | 14,025 | +0.02(+1.57%) |
| Jul 09, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.81%) |
| Jul 08, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 682,800 | +0.02(+1.62%) |
| Jul 06, 2010 | 1.260 | 1.260 | 1.260 | 0 | +0.04(+3.28%) | |
| Jul 02, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 26,000 | -0.03(-2.40%) |
| Jun 30, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Jun 29, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 1,500 | -0.07(-5.43%) |
| Jun 24, 2010 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
| Jun 23, 2010 | 1.340 | 1.340 | 1.270 | 1.270 | 1,800 | -0.08(-5.93%) |
| Jun 22, 2010 | 1.270 | 1.350 | 1.270 | 1.350 | 31,685 | +0.03(+2.27%) |
| Jun 21, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 6,895 | +0.01(+0.76%) |
| Jun 14, 2010 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
| Jun 11, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 23,700 | -0.02(-1.53%) |
| Jun 09, 2010 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | +0.04(+2.75%) |
| Jun 08, 2010 | 1.275 | 1.275 | 1.275 | 1.275 | 4,500 | +0.00(+0.39%) |
| Jun 03, 2010 | 1.270 | 1.270 | 1.270 | 0 | -0.00(-0.39%) | |
| Jun 02, 2010 | 1.275 | 1.275 | 1.275 | 1.275 | 2,000 | -0.10(-7.61%) |
| May 28, 2010 | 1.380 | 1.380 | 1.380 | 0 | +0.09(+6.98%) | |
| May 27, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | +0.04(+3.20%) |
| May 26, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 350 | -0.02(-1.57%) |
| May 24, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.02(+1.60%) | |
| May 20, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) |
| May 19, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 4,000 | -0.02(-1.59%) |
| May 17, 2010 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) | |
| May 14, 2010 | 1.260 | 1.260 | 1.250 | 1.250 | 6,500 | -0.01(-0.79%) |
| May 13, 2010 | 1.270 | 1.270 | 1.260 | 1.260 | 14,300 | +0.06(+5.00%) |
| May 12, 2010 | 1.180 | 1.280 | 1.180 | 1.200 | 31,592 | -0.08(-6.25%) |
| May 10, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.04(+3.23%) |
| May 07, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | -0.09(-6.77%) |
| May 05, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.01(-0.75%) |
| May 04, 2010 | 1.340 | 1.340 | 1.330 | 1.340 | 2,700 | +0.02(+1.52%) |
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.
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.
