NYSE American - Delayed Quote USD

CKX Lands, Inc. (CKX)

Compare
11.86
+0.08
+(0.68%)
At close: January 10 at 3:40:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.86 11.86 11.78 11.86 11.86 12,000
Jan 8, 2025 11.78 12.14 11.78 11.78 11.78 1,600
Jan 7, 2025 12.02 12.02 11.75 11.78 11.78 8,200
Jan 6, 2025 12.50 12.50 12.07 12.20 12.20 3,100
Jan 3, 2025 12.15 14.00 12.15 12.30 12.30 11,400
Jan 2, 2025 12.31 12.39 11.93 12.25 12.25 4,800
Dec 31, 2024 12.77 12.78 12.51 12.60 12.60 3,700
Dec 30, 2024 12.78 12.78 12.78 12.78 12.78 500
Dec 27, 2024 12.67 12.86 12.60 12.86 12.86 700
Dec 26, 2024 12.55 12.60 12.54 12.55 12.55 2,200
Dec 24, 2024 12.87 12.87 12.65 12.65 12.65 1,100
Dec 23, 2024 12.25 12.58 12.25 12.58 12.58 5,000
Dec 20, 2024 12.50 12.80 12.35 12.80 12.80 1,900
Dec 19, 2024 12.80 12.83 12.12 12.20 12.20 13,100
Dec 18, 2024 12.60 12.60 12.60 12.60 12.60 600
Dec 17, 2024 12.75 12.76 12.75 12.75 12.75 800
Dec 16, 2024 12.90 12.90 12.80 12.89 12.89 1,400
Dec 13, 2024 12.89 12.89 12.89 12.89 12.89 -
Dec 12, 2024 12.50 12.89 12.50 12.89 12.89 2,000
Dec 11, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 10, 2024 12.17 12.74 12.17 12.50 12.50 3,000
Dec 9, 2024 12.58 12.58 12.58 12.58 12.58 400
Dec 6, 2024 12.80 12.89 12.45 12.45 12.45 5,300
Dec 5, 2024 12.51 12.53 12.30 12.40 12.40 1,300
Dec 4, 2024 12.46 12.70 12.14 12.21 12.21 9,000
Dec 3, 2024 12.42 12.42 12.42 12.42 12.42 -
Dec 2, 2024 12.80 13.00 12.32 12.42 12.42 7,600
Nov 29, 2024 12.91 12.93 12.11 12.20 12.20 4,100
Nov 27, 2024 12.61 12.61 12.61 12.61 12.61 -
Nov 26, 2024 12.78 12.86 12.02 12.61 12.61 1,100
Nov 25, 2024 11.51 11.96 11.51 11.90 11.90 3,000
Nov 22, 2024 12.30 12.30 11.52 11.96 11.96 6,100
Nov 21, 2024 12.51 12.51 12.51 12.51 12.51 -
Nov 20, 2024 12.69 12.69 12.50 12.51 12.51 2,000
Nov 19, 2024 12.60 12.93 12.41 12.93 12.93 5,600
Nov 18, 2024 12.63 12.63 12.63 12.63 12.63 -
Nov 15, 2024 12.63 12.63 12.63 12.63 12.63 -
Nov 14, 2024 12.71 12.71 12.63 12.63 12.63 1,900
Nov 13, 2024 12.80 12.80 12.80 12.80 12.80 -
Nov 12, 2024 13.00 13.00 12.80 12.80 12.80 3,100
Nov 11, 2024 12.63 13.01 12.63 13.01 13.01 2,100
Nov 8, 2024 12.83 12.83 12.82 12.82 12.82 600
Nov 7, 2024 13.28 13.35 12.80 12.80 12.80 2,500
Nov 6, 2024 13.25 13.25 12.75 12.80 12.80 2,100
Nov 5, 2024 13.00 13.00 13.00 13.00 13.00 200
Nov 4, 2024 13.01 13.01 13.01 13.01 13.01 -
Nov 1, 2024 13.01 13.01 13.01 13.01 13.01 300
Oct 31, 2024 12.96 12.96 12.96 12.96 12.96 300
Oct 30, 2024 13.02 13.02 13.02 13.02 13.02 -
Oct 29, 2024 13.21 13.47 13.02 13.02 13.02 3,200
Oct 28, 2024 13.49 13.49 13.49 13.49 13.49 -
Oct 25, 2024 13.49 13.49 13.49 13.49 13.49 -
Oct 24, 2024 13.49 13.49 13.49 13.49 13.49 -
Oct 23, 2024 13.49 13.49 13.49 13.49 13.49 -
Oct 22, 2024 13.60 13.60 13.49 13.49 13.49 500
Oct 21, 2024 13.69 13.69 13.50 13.59 13.59 2,000
Oct 18, 2024 13.23 13.23 13.23 13.23 13.23 -
Oct 17, 2024 13.23 13.23 13.23 13.23 13.23 -
Oct 16, 2024 13.23 13.23 13.23 13.23 13.23 -
Oct 15, 2024 13.23 13.23 13.23 13.23 13.23 -
Oct 14, 2024 13.23 13.23 13.23 13.23 13.23 -
Oct 11, 2024 13.28 13.28 13.23 13.23 13.23 1,000
Oct 10, 2024 13.47 13.47 13.47 13.47 13.47 -
Oct 9, 2024 13.47 13.47 13.47 13.47 13.47 -
Oct 8, 2024 13.70 13.70 13.47 13.47 13.47 900
Oct 7, 2024 13.75 13.75 13.75 13.75 13.75 -
Oct 4, 2024 13.75 13.75 13.75 13.75 13.75 -
Oct 3, 2024 13.78 13.78 13.75 13.75 13.75 600
Oct 2, 2024 13.70 13.82 13.70 13.76 13.76 1,800
Oct 1, 2024 13.92 13.92 13.92 13.92 13.92 100
Sep 30, 2024 13.92 13.92 13.92 13.92 13.92 400
Sep 27, 2024 13.70 13.72 13.66 13.66 13.66 1,100
Sep 26, 2024 13.50 13.50 13.45 13.50 13.50 1,900
Sep 25, 2024 13.93 13.93 13.93 13.93 13.93 -
Sep 24, 2024 13.63 13.93 13.63 13.93 13.93 4,400
Sep 23, 2024 13.75 13.85 13.55 13.61 13.61 2,900
Sep 20, 2024 13.50 13.50 13.49 13.50 13.50 6,600
Sep 19, 2024 13.26 13.28 13.23 13.23 13.23 1,900
Sep 18, 2024 13.24 13.24 13.24 13.24 13.24 500
Sep 17, 2024 13.79 13.79 13.79 13.79 13.79 -
Sep 16, 2024 13.70 13.84 13.26 13.79 13.79 1,900
Sep 13, 2024 13.46 13.94 13.46 13.70 13.70 1,000
Sep 12, 2024 13.23 13.23 13.21 13.21 13.21 600
Sep 11, 2024 13.43 13.65 13.43 13.65 13.65 3,400
Sep 10, 2024 13.34 13.34 13.27 13.27 13.27 800
Sep 9, 2024 13.48 13.59 13.20 13.20 13.20 4,100
Sep 6, 2024 13.59 13.59 13.59 13.59 13.59 -
Sep 5, 2024 13.55 13.59 13.55 13.59 13.59 2,100
Sep 4, 2024 13.30 13.53 13.30 13.53 13.53 1,800
Sep 3, 2024 13.53 13.53 13.53 13.53 13.53 200
Aug 30, 2024 13.48 13.48 13.48 13.48 13.48 -
Aug 29, 2024 13.48 13.48 13.48 13.48 13.48 300
Aug 28, 2024 13.55 13.55 13.33 13.33 13.33 2,100
Aug 27, 2024 13.12 13.65 13.12 13.50 13.50 1,800
Aug 26, 2024 13.34 13.60 13.34 13.50 13.50 4,100
Aug 23, 2024 13.21 13.21 13.21 13.21 13.21 300
Aug 22, 2024 13.20 13.22 13.17 13.17 13.17 1,900
Aug 21, 2024 13.17 13.18 13.05 13.18 13.18 2,600
Aug 20, 2024 13.18 13.18 13.16 13.16 13.16 400
Aug 19, 2024 13.14 13.18 13.14 13.18 13.18 3,300
Aug 16, 2024 13.00 13.00 13.00 13.00 13.00 1,000
Aug 15, 2024 13.00 13.00 13.00 13.00 13.00 700
Aug 14, 2024 13.05 13.15 13.05 13.15 13.15 2,400
Aug 13, 2024 13.04 13.11 12.92 13.04 13.04 6,100
Aug 12, 2024 13.00 13.05 12.92 13.05 13.05 1,300
Aug 9, 2024 12.93 13.20 12.87 12.87 12.87 5,000
Aug 8, 2024 12.93 12.93 12.93 12.93 12.93 500
Aug 7, 2024 13.08 13.20 13.08 13.20 13.20 1,000
Aug 6, 2024 12.87 12.87 12.87 12.87 12.87 -
Aug 5, 2024 12.87 12.87 12.87 12.87 12.87 300
Aug 2, 2024 13.16 13.16 13.16 13.16 13.16 900
Aug 1, 2024 13.19 13.19 13.19 13.19 13.19 -
Jul 31, 2024 13.19 13.19 13.19 13.19 13.19 -
Jul 30, 2024 13.19 13.19 13.13 13.19 13.19 1,000
Jul 29, 2024 13.18 13.19 13.15 13.15 13.15 2,300
Jul 26, 2024 12.99 13.13 12.99 13.10 13.10 2,200
Jul 25, 2024 13.11 13.20 13.02 13.02 13.02 6,000
Jul 24, 2024 13.29 13.52 13.18 13.20 13.20 11,100
Jul 23, 2024 13.20 13.20 13.06 13.10 13.10 3,800
Jul 22, 2024 13.20 13.20 13.16 13.20 13.20 12,700
Jul 19, 2024 13.15 13.15 13.15 13.15 13.15 -
Jul 18, 2024 13.11 13.15 13.11 13.15 13.15 600
Jul 17, 2024 13.37 13.37 13.19 13.19 13.19 300
Jul 16, 2024 13.15 13.15 13.15 13.15 13.15 200
Jul 15, 2024 13.01 13.01 13.01 13.01 13.01 400
Jul 12, 2024 13.00 13.20 13.00 13.19 13.19 700
Jul 11, 2024 13.00 13.00 13.00 13.00 13.00 100
Jul 10, 2024 13.00 13.00 13.00 13.00 13.00 2,200
Jul 9, 2024 13.03 13.03 13.00 13.00 13.00 600
Jul 8, 2024 12.90 12.90 12.90 12.90 12.90 700
Jul 5, 2024 13.04 13.04 12.82 12.82 12.82 1,100
Jul 3, 2024 13.20 13.20 13.00 13.04 13.04 1,900
Jul 2, 2024 13.26 13.26 12.94 12.94 12.94 4,300
Jul 1, 2024 13.50 13.50 13.50 13.50 13.50 -
Jun 28, 2024 13.52 13.52 13.50 13.50 13.50 300
Jun 27, 2024 13.58 13.60 13.41 13.53 13.53 3,100
Jun 26, 2024 13.20 13.61 13.20 13.20 13.20 7,700
Jun 25, 2024 13.52 13.80 13.45 13.60 13.60 4,700
Jun 24, 2024 14.00 14.00 14.00 14.00 14.00 -
Jun 21, 2024 13.50 14.00 13.50 14.00 14.00 8,300
Jun 20, 2024 13.62 13.62 13.62 13.62 13.62 400
Jun 18, 2024 13.60 13.69 13.60 13.60 13.60 900
Jun 17, 2024 13.78 13.78 13.78 13.78 13.78 700
Jun 14, 2024 13.90 13.90 13.90 13.90 13.90 -
Jun 13, 2024 13.90 13.90 13.90 13.90 13.90 -
Jun 12, 2024 13.71 13.90 13.71 13.90 13.90 1,000
Jun 11, 2024 13.73 13.75 13.73 13.75 13.75 500
Jun 10, 2024 13.90 13.90 13.90 13.90 13.90 600
Jun 7, 2024 13.49 13.49 13.49 13.49 13.49 300
Jun 6, 2024 13.90 13.90 13.90 13.90 13.90 300
Jun 5, 2024 13.90 13.90 13.90 13.90 13.90 200
Jun 4, 2024 13.98 13.98 13.90 13.90 13.90 300
Jun 3, 2024 13.50 14.00 13.20 13.60 13.60 3,900
May 31, 2024 13.89 14.05 13.46 13.46 13.46 1,500
May 30, 2024 14.03 14.14 13.50 14.09 14.09 1,200
May 29, 2024 13.62 13.62 13.57 13.57 13.57 1,500
May 28, 2024 13.83 13.83 13.83 13.83 13.83 400
May 24, 2024 14.29 14.29 14.29 14.29 14.29 -
May 23, 2024 14.29 14.29 14.29 14.29 14.29 -
May 22, 2024 14.00 14.29 14.00 14.29 14.29 600
May 21, 2024 14.26 14.27 13.86 14.25 14.25 1,700
May 20, 2024 13.92 13.92 13.57 13.57 13.57 900
May 17, 2024 13.94 13.94 13.94 13.94 13.94 700
May 16, 2024 14.27 14.27 13.94 13.94 13.94 700
May 15, 2024 13.97 13.97 13.97 13.97 13.97 500
May 14, 2024 13.77 13.77 13.77 13.77 13.77 200
May 13, 2024 14.19 14.19 14.19 14.19 14.19 400
May 10, 2024 14.10 14.19 14.10 14.19 14.19 800
May 9, 2024 14.12 14.12 14.10 14.10 14.10 700
May 8, 2024 14.33 14.39 14.00 14.39 14.39 1,000
May 7, 2024 13.50 14.36 13.50 13.78 13.78 900
May 6, 2024 13.75 13.75 13.41 13.41 13.41 500
May 3, 2024 13.78 13.78 13.78 13.78 13.78 500
May 2, 2024 14.00 14.00 13.78 13.78 13.78 600
May 1, 2024 14.05 14.05 14.05 14.05 14.05 -
Apr 30, 2024 13.89 14.05 13.89 14.05 14.05 400
Apr 29, 2024 14.43 14.43 14.43 14.43 14.43 900
Apr 26, 2024 13.72 14.44 13.64 14.44 14.44 800
Apr 25, 2024 14.25 14.25 13.90 13.90 13.90 1,100
Apr 24, 2024 14.23 14.37 14.23 14.36 14.36 3,700
Apr 23, 2024 14.42 14.42 14.40 14.40 14.40 500
Apr 22, 2024 13.88 14.34 13.87 14.26 14.26 15,400
Apr 19, 2024 13.36 13.68 13.35 13.68 13.68 4,100
Apr 18, 2024 13.23 13.23 13.23 13.23 13.23 1,100
Apr 17, 2024 13.45 13.45 13.45 13.45 13.45 -
Apr 16, 2024 13.24 13.46 13.23 13.45 13.45 800
Apr 15, 2024 13.42 13.51 13.25 13.51 13.51 1,200
Apr 12, 2024 13.43 13.43 13.43 13.43 13.43 300
Apr 11, 2024 13.54 13.54 13.54 13.54 13.54 300
Apr 10, 2024 13.61 13.61 13.61 13.61 13.61 400
Apr 9, 2024 13.43 13.43 13.43 13.43 13.43 500
Apr 8, 2024 13.42 13.42 13.42 13.42 13.42 1,000
Apr 5, 2024 13.39 13.39 13.37 13.37 13.37 500
Apr 4, 2024 13.48 13.50 13.48 13.50 13.50 1,300
Apr 3, 2024 13.36 13.51 13.34 13.45 13.45 1,400
Apr 2, 2024 13.21 13.48 13.20 13.33 13.33 2,700
Apr 1, 2024 13.24 13.78 13.20 13.35 13.35 4,900
Mar 28, 2024 13.16 13.29 13.16 13.20 13.20 3,700
Mar 27, 2024 13.45 13.45 13.15 13.16 13.16 1,200
Mar 26, 2024 13.20 13.48 13.20 13.48 13.48 3,900
Mar 25, 2024 13.32 13.32 13.14 13.14 13.14 4,500
Mar 22, 2024 13.31 13.31 13.31 13.31 13.31 300
Mar 21, 2024 13.26 13.37 13.20 13.31 13.31 4,300
Mar 20, 2024 13.50 13.50 13.50 13.50 13.50 300
Mar 19, 2024 13.25 13.25 13.25 13.25 13.25 400
Mar 18, 2024 14.10 14.10 13.31 13.31 13.31 2,200
Mar 15, 2024 13.30 13.74 13.30 13.74 13.74 2,000
Mar 14, 2024 13.31 13.31 13.20 13.27 13.27 1,800
Mar 13, 2024 13.50 13.50 13.50 13.50 13.50 -
Mar 12, 2024 13.50 13.50 13.50 13.50 13.50 400
Mar 11, 2024 13.20 13.20 13.20 13.20 13.20 400
Mar 8, 2024 13.35 13.35 13.06 13.20 13.20 2,500
Mar 7, 2024 13.83 13.83 13.30 13.30 13.30 500
Mar 6, 2024 13.46 13.46 13.46 13.46 13.46 -
Mar 5, 2024 13.25 13.46 13.25 13.46 13.46 1,200
Mar 4, 2024 13.45 13.51 13.40 13.42 13.42 4,000
Mar 1, 2024 13.02 13.58 13.02 13.41 13.41 6,500
Feb 29, 2024 13.50 13.55 13.11 13.20 13.20 4,700
Feb 28, 2024 13.36 13.50 13.36 13.50 13.50 900
Feb 27, 2024 13.30 13.46 13.10 13.30 13.30 5,100
Feb 26, 2024 13.74 13.74 13.32 13.32 13.32 6,500
Feb 23, 2024 13.90 14.25 13.50 13.50 13.50 15,100
Feb 22, 2024 13.65 13.91 13.62 13.72 13.72 7,500
Feb 21, 2024 13.24 13.24 13.24 13.24 13.24 100
Feb 20, 2024 13.15 13.70 13.15 13.70 13.70 10,800
Feb 16, 2024 13.50 13.50 13.50 13.50 13.50 -
Feb 15, 2024 13.50 13.50 13.50 13.50 13.50 900
Feb 14, 2024 13.40 13.40 13.40 13.40 13.40 500
Feb 13, 2024 13.10 13.10 13.00 13.07 13.07 1,900
Feb 12, 2024 13.00 13.00 13.00 13.00 13.00 500
Feb 9, 2024 13.55 13.55 13.55 13.55 13.55 -
Feb 8, 2024 13.55 13.55 13.55 13.55 13.55 1,000
Feb 7, 2024 13.08 13.50 13.08 13.50 13.50 500
Feb 6, 2024 13.28 13.28 13.28 13.28 13.28 -
Feb 5, 2024 13.72 13.78 13.20 13.28 13.28 4,700
Feb 2, 2024 13.34 13.65 13.34 13.51 13.51 10,400
Feb 1, 2024 13.25 13.25 13.25 13.25 13.25 700
Jan 31, 2024 13.24 13.24 13.24 13.24 13.24 200
Jan 30, 2024 13.07 13.10 13.07 13.10 13.10 1,100
Jan 29, 2024 13.24 13.25 13.09 13.25 13.25 3,300
Jan 26, 2024 12.95 12.95 12.95 12.95 12.95 600
Jan 25, 2024 13.06 13.06 13.06 13.06 13.06 -
Jan 24, 2024 13.06 13.06 13.06 13.06 13.06 -
Jan 23, 2024 13.04 13.15 13.04 13.06 13.06 2,400
Jan 22, 2024 13.02 13.15 13.02 13.15 13.15 2,300
Jan 19, 2024 12.91 12.91 12.91 12.91 12.91 -
Jan 18, 2024 12.91 12.91 12.91 12.91 12.91 200
Jan 17, 2024 12.92 13.10 12.91 12.91 12.91 2,900
Jan 16, 2024 12.97 13.09 12.91 13.09 13.09 3,900
Jan 12, 2024 12.97 12.97 12.97 12.97 12.97 -
Jan 11, 2024 12.97 12.97 12.97 12.97 12.97 100

Related Tickers

BRN Barnwell Industries, Inc.
1.6400
-4.65%
 
MXC Mexco Energy Corporation
12.78
-3.01%
 
BATL Battalion Oil Corporation
1.7600
+1.15%
 
HMENF Hemisphere Energy Corporation
1.2770
-1.01%
 
ANNA AleAnna, Inc.
8.78
+32.63%
 
PHX PHX Minerals Inc.
3.9900
+2.05%
 
MTR Mesa Royalty Trust
6.34
+2.57%
 
EPM Evolution Petroleum Corporation
5.37
+0.94%
 
PED PEDEVCO Corp.
0.8680
+0.93%
 
PTALF PetroTal Corp.
0.4800
+4.80%