Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaz Minerals Plc ADR (OP: KZMYY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 2.920 2.920 2.830 2.830 7,000 -0.02(-0.70%)
May 28, 2020 2.841 2.940 2.841 2.850 47,403 +0.00(+0.00%)
May 27, 2020 2.920 2.920 2.810 2.850 36,821 -0.05(-1.72%)
May 26, 2020 2.840 2.930 2.790 2.900 90,215 +0.21(+7.81%)
May 22, 2020 2.650 2.780 2.650 2.690 22,500 -0.10(-3.58%)
May 21, 2020 2.680 2.803 2.680 2.790 11,621 -0.04(-1.41%)
May 20, 2020 2.745 2.830 2.683 2.830 6,882 +0.11(+4.14%)
May 19, 2020 2.662 2.800 2.650 2.717 10,637 -0.02(-0.82%)
May 18, 2020 2.620 2.740 2.620 2.740 18,672 +0.17(+6.61%)
May 15, 2020 2.370 2.620 2.370 2.570 21,600 +0.06(+2.39%)
May 14, 2020 2.380 2.530 2.310 2.510 28,307 +0.06(+2.55%)
May 13, 2020 2.488 2.600 2.340 2.447 31,328 -0.04(-1.71%)
May 12, 2020 2.530 2.530 2.430 2.490 17,012 -0.10(-3.86%)
May 11, 2020 2.460 2.700 2.430 2.590 22,908 +0.03(+1.17%)
May 08, 2020 2.580 2.740 2.430 2.560 93,000 +0.04(+1.59%)
May 07, 2020 2.550 2.620 2.480 2.520 50,636 +0.05(+2.02%)
May 06, 2020 2.495 2.640 2.430 2.470 40,489 +0.01(+0.41%)
May 05, 2020 2.530 2.690 2.440 2.460 11,268 -0.06(-2.38%)
May 04, 2020 2.320 2.520 2.320 2.520 5,251 +0.02(+0.80%)
May 01, 2020 2.510 2.560 2.430 2.500 12,200 -0.03(-1.19%)
Apr 30, 2020 2.523 2.630 2.520 2.530 60,658 -0.22(-8.00%)
Apr 29, 2020 2.580 2.776 2.571 2.750 21,713 +0.29(+11.56%)
Apr 28, 2020 2.570 2.640 2.370 2.465 81,219 +0.01(+0.61%)
Apr 27, 2020 2.500 2.540 2.387 2.450 33,022 -0.01(-0.41%)
Apr 24, 2020 2.435 2.500 2.420 2.460 136,400 -0.01(-0.40%)
Apr 23, 2020 2.451 2.750 2.440 2.470 184,297 +0.04(+1.65%)
Apr 22, 2020 2.600 2.600 2.420 2.430 108,243 -0.00(-0.21%)
Apr 21, 2020 2.350 2.490 2.280 2.435 60,979 -0.06(-2.21%)
Apr 20, 2020 2.600 2.600 2.350 2.490 26,233 -0.07(-2.73%)
Apr 17, 2020 2.535 2.600 2.380 2.560 23,000 +0.08(+3.23%)
Apr 16, 2020 2.510 2.550 2.390 2.480 36,548 +0.07(+2.90%)
Apr 15, 2020 2.530 2.530 2.300 2.410 32,540 -0.29(-10.74%)
Apr 14, 2020 2.705 2.780 2.560 2.700 48,828 +0.28(+11.34%)
Apr 13, 2020 2.250 2.556 2.250 2.425 74,452 -0.16(-6.01%)
Apr 09, 2020 2.319 2.630 2.319 2.580 57,000 +0.33(+14.67%)
Apr 08, 2020 2.428 2.470 2.250 2.250 48,685 +0.03(+1.35%)
Apr 07, 2020 2.289 2.470 2.220 2.220 91,710 +0.05(+2.30%)
Apr 06, 2020 2.080 2.280 2.020 2.170 78,217 +0.13(+6.63%)
Apr 03, 2020 2.095 2.208 2.010 2.035 67,300 -0.09(-4.35%)
Apr 02, 2020 2.018 2.160 2.000 2.127 37,703 +0.16(+7.99%)
Apr 01, 2020 2.033 2.033 1.890 1.970 31,250 -0.08(-3.90%)
Mar 31, 2020 2.170 2.170 2.050 2.050 17,223 -0.03(-1.30%)
Mar 30, 2020 1.942 2.100 1.942 2.077 31,224 +0.03(+1.32%)
Mar 27, 2020 2.220 2.260 2.000 2.050 15,300 -0.07(-3.30%)
Mar 26, 2020 2.170 2.260 2.100 2.120 31,739 +0.00(+0.00%)
Mar 25, 2020 2.150 2.330 2.010 2.120 25,447 +0.07(+3.41%)
Mar 24, 2020 1.910 2.270 1.910 2.050 189,990 +0.48(+30.57%)
Mar 23, 2020 1.710 1.790 1.510 1.570 88,248 +0.00(+0.00%)
Mar 20, 2020 1.830 1.870 1.570 1.570 104,300 +0.00(+0.00%)
Mar 19, 2020 1.564 1.760 1.530 1.570 108,890 -0.26(-14.21%)
Mar 18, 2020 1.790 1.857 1.680 1.830 38,767 -0.17(-8.61%)
Mar 17, 2020 1.780 2.100 1.740 2.002 15,803 +0.35(+21.36%)
Mar 16, 2020 1.570 1.780 1.570 1.650 22,716 -0.25(-13.16%)
Mar 13, 2020 1.910 1.950 1.833 1.900 302,800 +0.19(+11.37%)
Mar 12, 2020 1.730 1.840 1.610 1.706 33,178 -0.43(-20.09%)
Mar 11, 2020 2.200 2.235 2.090 2.135 38,457 -0.12(-5.53%)
Mar 10, 2020 2.290 2.340 2.200 2.260 10,839 +0.24(+11.88%)
Mar 09, 2020 2.196 2.210 2.020 2.020 38,166 -0.50(-19.87%)
Mar 06, 2020 2.530 2.540 2.410 2.521 21,700 -0.12(-4.65%)
Mar 05, 2020 2.618 2.660 2.597 2.644 13,938 -0.11(-4.12%)
Mar 04, 2020 2.720 2.820 2.660 2.757 20,214 +0.06(+2.28%)
Mar 03, 2020 2.740 2.760 2.580 2.696 61,858 -0.00(-0.15%)
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.