OTC Markets OTCPK - Delayed Quote USD

Kunlun Energy Company Limited (KLYCY)

Compare
9.35 0.00 (0.00%)
As of October 14 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 12.06 12.06 12.06 9.35 9.35 2
Oct 11, 2024 9.73 9.73 9.73 9.73 9.73 200
Oct 10, 2024 9.87 9.87 9.87 9.87 9.87 100
Oct 9, 2024 9.93 9.93 9.93 9.93 9.93 200
Oct 8, 2024 10.88 10.88 10.88 10.88 10.88 300
Oct 7, 2024 10.74 10.74 10.74 10.74 10.74 -
Oct 4, 2024 10.74 10.74 10.74 10.74 10.74 2,100
Oct 3, 2024 9.93 9.93 9.93 9.93 9.93 -
Oct 2, 2024 9.93 9.93 9.93 9.93 9.93 -
Oct 1, 2024 9.93 9.93 9.93 9.93 9.93 400
Sep 30, 2024 10.07 10.07 10.07 10.07 10.07 -
Sep 27, 2024 10.07 10.07 10.07 10.07 10.07 -
Sep 26, 2024 10.07 10.07 10.07 10.07 10.07 200
Sep 25, 2024 10.02 10.02 10.02 10.02 10.02 -
Sep 24, 2024 10.02 10.02 10.02 10.02 10.02 300
Sep 23, 2024 9.73 9.73 9.73 9.73 9.73 300
Sep 20, 2024 9.60 10.10 9.18 9.18 9.18 2,000
Sep 19, 2024 9.63 9.63 9.63 9.63 9.63 400
Sep 18, 2024 9.55 9.55 9.55 9.55 9.55 -
Sep 17, 2024 9.55 9.55 9.55 9.55 9.55 -
Sep 16, 2024 9.55 9.55 9.55 9.55 9.55 500
Sep 13, 2024 9.05 9.05 9.05 9.05 9.05 300
Sep 12, 2024 8.85 9.05 8.85 9.05 9.05 900
Sep 11, 2024 9.58 9.58 9.58 9.58 9.58 -
Sep 10, 2024 0.23 Dividend
Sep 10, 2024 9.45 9.58 9.45 9.58 9.58 148,200
Sep 9, 2024 9.64 10.00 9.00 10.00 9.77 147,800
Sep 6, 2024 9.61 9.61 9.35 9.35 9.13 1,400
Sep 5, 2024 9.61 9.61 9.61 9.61 9.39 -
Sep 4, 2024 9.61 9.61 9.61 9.61 9.39 -
Sep 3, 2024 9.93 9.93 9.39 9.61 9.39 2,200
Aug 30, 2024 9.41 9.57 9.41 9.53 9.31 600
Aug 29, 2024 9.71 9.72 9.71 9.72 9.49 500
Aug 28, 2024 9.50 9.50 9.50 9.50 9.28 11,400
Aug 27, 2024 10.45 10.45 10.03 10.03 9.80 25,200
Aug 26, 2024 9.21 9.44 9.21 9.41 9.20 2,300
Aug 23, 2024 9.80 9.80 9.80 9.80 9.57 -
Aug 22, 2024 9.80 9.80 9.80 9.80 9.57 300
Aug 21, 2024 9.80 9.80 9.80 9.80 9.57 100
Aug 20, 2024 9.51 9.80 9.51 9.80 9.57 400
Aug 19, 2024 9.90 9.90 9.90 9.90 9.67 300
Aug 16, 2024 10.10 10.10 10.10 10.10 9.86 200
Aug 15, 2024 10.31 10.31 10.31 10.31 10.07 -
Aug 14, 2024 10.31 10.31 10.31 10.31 10.07 300
Aug 13, 2024 9.93 9.93 9.93 9.93 9.71 -
Aug 12, 2024 9.93 9.93 9.93 9.93 9.71 -
Aug 9, 2024 9.93 9.93 9.93 9.93 9.71 -
Aug 8, 2024 9.93 9.93 9.93 9.93 9.71 -
Aug 7, 2024 9.93 9.93 9.93 9.93 9.71 300
Aug 6, 2024 9.63 9.63 9.63 9.63 9.40 1,000
Aug 5, 2024 9.96 9.96 9.38 9.38 9.16 900
Aug 2, 2024 9.69 9.69 9.69 9.69 9.47 300
Aug 1, 2024 10.14 10.14 10.14 10.14 9.91 -
Jul 31, 2024 10.14 10.14 10.14 10.14 9.91 200
Jul 30, 2024 10.02 10.02 10.02 10.02 9.79 500
Jul 29, 2024 9.97 9.97 9.96 9.96 9.73 900
Jul 26, 2024 9.98 9.98 9.98 9.98 9.75 400
Jul 25, 2024 10.32 10.39 10.32 10.39 10.15 800
Jul 24, 2024 10.68 10.68 10.65 10.65 10.41 3,800
Jul 23, 2024 10.42 10.59 10.42 10.59 10.35 3,400
Jul 22, 2024 10.81 10.81 10.81 10.81 10.56 400
Jul 19, 2024 10.94 10.94 10.79 10.79 10.54 2,900
Jul 18, 2024 10.49 10.49 10.49 10.49 10.25 -
Jul 17, 2024 10.49 10.49 10.49 10.49 10.25 1,100
Jul 16, 2024 10.61 10.86 10.61 10.72 10.47 1,500
Jul 15, 2024 10.91 10.95 10.82 10.95 10.70 700
Jul 12, 2024 10.71 10.98 10.40 10.43 10.19 2,000
Jul 11, 2024 10.97 10.97 10.97 10.97 10.71 300
Jul 10, 2024 10.46 10.84 10.46 10.84 10.59 36,100
Jul 9, 2024 11.08 11.54 11.08 11.54 11.27 89,300
Jul 8, 2024 11.22 11.77 11.22 11.77 11.50 900
Jul 5, 2024 11.52 11.87 11.34 11.63 11.36 4,800
Jul 3, 2024 11.20 11.20 11.18 11.18 10.93 1,200
Jul 2, 2024 10.63 10.63 10.63 10.63 10.39 400
Jul 1, 2024 10.31 10.31 10.31 10.31 10.07 500
Jun 28, 2024 10.87 10.87 10.87 10.87 10.62 -
Jun 27, 2024 10.87 10.87 10.87 10.87 10.62 -
Jun 26, 2024 10.73 10.87 10.73 10.87 10.62 500
Jun 25, 2024 10.53 10.54 10.53 10.54 10.30 900
Jun 24, 2024 10.09 10.09 10.09 10.09 9.85 400
Jun 21, 2024 10.30 10.70 10.20 10.70 10.45 900
Jun 20, 2024 10.16 10.16 10.16 10.16 9.93 700
Jun 18, 2024 10.00 10.00 9.76 9.76 9.53 1,600
Jun 17, 2024 10.31 10.31 10.31 10.31 10.08 -
Jun 14, 2024 10.27 10.31 10.27 10.31 10.08 600
Jun 13, 2024 10.22 10.22 10.22 10.22 9.98 700
Jun 12, 2024 9.67 9.67 9.67 9.67 9.44 200
Jun 11, 2024 9.71 9.71 9.67 9.67 9.44 800
Jun 10, 2024 10.43 10.43 10.10 10.10 9.87 700
Jun 7, 2024 10.27 10.27 10.27 10.27 10.03 300
Jun 6, 2024 9.94 9.94 9.94 9.94 9.71 700
Jun 5, 2024 10.04 10.04 9.74 10.04 9.81 900
Jun 4, 2024 0.39 Dividend
Jun 4, 2024 10.05 10.11 10.05 10.11 9.88 900
Jun 3, 2024 10.36 10.36 10.36 10.36 9.74 300
May 31, 2024 10.40 10.94 10.40 10.94 10.28 700
May 30, 2024 10.39 10.60 10.34 10.34 9.72 500
May 29, 2024 10.32 10.63 10.24 10.63 9.99 1,200
May 28, 2024 10.79 10.79 10.45 10.45 9.82 9,900
May 24, 2024 10.49 10.79 10.49 10.79 10.14 600
May 23, 2024 10.66 10.66 10.66 10.66 10.02 300
May 22, 2024 10.47 10.64 10.19 10.19 9.58 600
May 21, 2024 10.51 10.51 10.31 10.31 9.70 900
May 20, 2024 10.85 10.85 10.85 10.85 10.20 -
May 17, 2024 11.12 11.12 10.85 10.85 10.20 800
May 16, 2024 10.52 10.52 10.52 10.52 9.89 -
May 15, 2024 10.52 10.52 10.52 10.52 9.89 300
May 14, 2024 10.45 10.84 10.45 10.84 10.19 1,000
May 13, 2024 10.43 10.43 10.43 10.43 9.80 800
May 10, 2024 10.16 10.16 10.16 10.16 9.55 300
May 9, 2024 10.10 10.30 10.10 10.30 9.68 700
May 8, 2024 9.77 9.95 9.77 9.83 9.24 1,000
May 7, 2024 10.10 10.10 9.68 9.81 9.22 800
May 6, 2024 9.77 9.77 9.77 9.77 9.19 400
May 3, 2024 9.02 9.20 9.02 9.20 8.65 4,300
May 2, 2024 9.33 9.33 9.33 9.33 8.77 200
May 1, 2024 10.15 10.15 9.71 9.76 9.17 1,500
Apr 30, 2024 10.00 10.00 9.77 9.77 9.18 2,300
Apr 29, 2024 9.72 9.78 9.72 9.78 9.19 500
Apr 26, 2024 9.79 9.79 9.79 9.79 9.20 500
Apr 25, 2024 9.28 9.28 9.28 9.28 8.72 300
Apr 24, 2024 9.49 9.49 9.28 9.28 8.72 1,200
Apr 23, 2024 9.38 9.38 9.38 9.38 8.82 1,000
Apr 22, 2024 9.08 9.50 9.08 9.50 8.93 800
Apr 19, 2024 9.10 9.10 9.10 9.10 8.55 -
Apr 18, 2024 9.05 9.24 9.02 9.10 8.55 1,300
Apr 17, 2024 9.05 9.05 9.05 9.05 8.51 400
Apr 16, 2024 9.00 9.00 8.86 8.86 8.33 2,700
Apr 15, 2024 8.99 8.99 8.99 8.99 8.45 700
Apr 12, 2024 9.00 9.00 8.91 8.91 8.38 700
Apr 11, 2024 9.23 9.23 9.17 9.17 8.62 1,000
Apr 10, 2024 8.98 8.98 8.98 8.98 8.44 -
Apr 9, 2024 8.68 8.98 8.68 8.98 8.44 1,800
Apr 8, 2024 8.65 8.65 8.65 8.65 8.13 600
Apr 5, 2024 8.52 8.52 8.32 8.32 7.82 1,500
Apr 4, 2024 8.74 8.74 8.69 8.69 8.16 2,000
Apr 3, 2024 8.58 8.86 8.53 8.83 8.30 2,100
Apr 2, 2024 8.22 8.65 8.17 8.65 8.13 8,100
Apr 1, 2024 8.22 8.22 8.22 8.22 7.73 -
Mar 28, 2024 8.19 8.25 8.10 8.22 7.73 1,800
Mar 27, 2024 8.42 8.45 8.42 8.43 7.92 37,400
Mar 26, 2024 8.90 8.90 8.47 8.47 7.96 4,000
Mar 25, 2024 9.10 9.31 9.10 9.31 8.75 1,200
Mar 22, 2024 9.09 9.10 9.09 9.10 8.55 800
Mar 21, 2024 9.05 9.40 9.05 9.40 8.84 800
Mar 20, 2024 8.84 9.23 8.84 9.23 8.68 500
Mar 19, 2024 9.28 9.28 9.28 9.28 8.72 300
Mar 18, 2024 9.24 9.68 8.89 9.28 8.72 3,800
Mar 15, 2024 8.82 9.54 8.82 9.39 8.83 2,000
Mar 14, 2024 9.35 9.35 9.13 9.35 8.79 1,600
Mar 13, 2024 8.97 9.60 8.97 9.60 9.02 2,000
Mar 12, 2024 8.94 8.94 8.91 8.91 8.38 700
Mar 11, 2024 8.89 9.11 8.82 9.07 8.53 2,600
Mar 8, 2024 8.90 8.93 8.89 8.93 8.39 1,100
Mar 7, 2024 9.04 9.04 9.04 9.04 8.50 2,900
Mar 6, 2024 8.80 8.91 8.79 8.91 8.38 1,300
Mar 5, 2024 8.74 8.84 8.62 8.67 8.15 3,700
Mar 4, 2024 8.95 8.96 8.64 8.64 8.12 2,900
Mar 1, 2024 8.50 8.71 8.48 8.71 8.19 4,900
Feb 29, 2024 8.44 8.50 8.44 8.48 7.97 7,800
Feb 28, 2024 9.06 9.06 8.67 8.67 8.15 3,200
Feb 27, 2024 9.32 9.32 9.10 9.10 8.55 2,900
Feb 26, 2024 9.58 9.58 9.16 9.16 8.61 4,900
Feb 23, 2024 9.43 9.55 9.43 9.54 8.97 4,300
Feb 22, 2024 9.10 9.39 9.01 9.09 8.54 27,700
Feb 21, 2024 9.28 9.28 8.93 8.93 8.39 1,700
Feb 20, 2024 9.57 9.59 9.30 9.59 9.01 1,600
Feb 16, 2024 8.85 9.19 8.85 9.19 8.64 1,800
Feb 15, 2024 8.79 8.79 8.79 8.79 8.26 700
Feb 14, 2024 8.94 8.94 8.73 8.77 8.25 1,400
Feb 13, 2024 8.82 8.95 8.74 8.95 8.42 1,600
Feb 12, 2024 8.90 9.00 8.80 9.00 8.46 5,000
Feb 9, 2024 8.53 8.72 8.45 8.59 8.08 2,200
Feb 8, 2024 8.81 8.81 8.81 8.81 8.29 600
Feb 7, 2024 9.15 9.15 9.01 9.10 8.55 900
Feb 6, 2024 8.81 9.18 8.81 9.11 8.57 2,000
Feb 5, 2024 8.85 8.85 8.72 8.74 8.22 1,300
Feb 2, 2024 8.52 8.52 8.52 8.52 8.01 1,400
Feb 1, 2024 8.95 9.07 8.95 9.07 8.52 800
Jan 31, 2024 8.90 9.21 8.90 9.21 8.66 1,200
Jan 30, 2024 9.16 9.16 9.14 9.16 8.61 700
Jan 29, 2024 9.08 9.08 9.08 9.08 8.53 100
Jan 26, 2024 8.81 9.05 8.81 9.05 8.51 800
Jan 25, 2024 8.81 9.15 8.81 9.15 8.60 600
Jan 24, 2024 8.63 9.02 8.63 9.02 8.48 1,000
Jan 23, 2024 8.48 8.56 8.48 8.56 8.05 1,800
Jan 22, 2024 8.40 8.40 8.40 8.40 7.90 1,000
Jan 19, 2024 8.63 8.72 8.62 8.72 8.19 500
Jan 18, 2024 8.59 8.59 8.59 8.59 8.07 500
Jan 17, 2024 8.48 8.48 8.38 8.48 7.97 700
Jan 16, 2024 8.80 8.80 8.58 8.58 8.07 800
Jan 12, 2024 8.91 8.91 8.91 8.91 8.38 1,100
Jan 11, 2024 9.05 9.05 9.05 9.05 8.50 400
Jan 10, 2024 9.05 9.05 9.05 9.05 8.50 1,000
Jan 9, 2024 8.82 8.82 8.54 8.54 8.03 500
Jan 8, 2024 8.78 8.78 8.78 8.78 8.25 300
Jan 5, 2024 9.07 9.07 9.07 9.07 8.53 700
Jan 4, 2024 9.35 9.35 9.35 9.35 8.79 600
Jan 3, 2024 8.98 8.98 8.98 8.98 8.44 200
Jan 2, 2024 9.03 9.03 9.03 9.03 8.49 300
Dec 29, 2023 8.93 8.93 8.93 8.93 8.39 200
Dec 28, 2023 8.51 8.51 8.51 8.51 8.00 -
Dec 27, 2023 8.48 8.65 8.48 8.51 8.00 900
Dec 26, 2023 8.51 8.51 8.50 8.50 7.99 700
Dec 22, 2023 8.59 8.59 8.59 8.59 8.07 2,900
Dec 21, 2023 8.38 8.38 8.33 8.38 7.87 2,600
Dec 20, 2023 8.65 8.65 8.65 8.65 8.13 600
Dec 19, 2023 8.36 8.36 8.36 8.36 7.86 300
Dec 18, 2023 8.69 8.69 8.69 8.69 8.16 -
Dec 15, 2023 8.96 8.96 8.69 8.69 8.16 1,300
Dec 14, 2023 8.64 8.64 8.39 8.39 7.88 500
Dec 13, 2023 8.70 8.70 8.70 8.70 8.18 200
Dec 12, 2023 8.77 8.91 8.63 8.63 8.11 500
Dec 11, 2023 8.81 9.10 8.81 9.10 8.55 2,000
Dec 8, 2023 8.71 8.71 8.71 8.71 8.19 600
Dec 7, 2023 9.10 9.10 9.10 9.10 8.55 -
Dec 6, 2023 9.42 9.42 9.02 9.10 8.55 1,000
Dec 5, 2023 8.70 9.09 8.70 8.77 8.25 2,100
Dec 4, 2023 9.09 9.09 9.09 9.09 8.54 900
Dec 1, 2023 9.16 9.16 9.16 9.16 8.61 200
Nov 30, 2023 9.14 9.41 9.14 9.41 8.84 1,100
Nov 29, 2023 9.12 9.12 9.12 9.12 8.57 100
Nov 28, 2023 9.05 9.33 9.05 9.33 8.77 400
Nov 27, 2023 9.11 9.11 9.11 9.11 8.57 -
Nov 24, 2023 9.41 9.41 9.11 9.11 8.57 1,000
Nov 22, 2023 9.30 9.30 9.30 9.30 8.74 300
Nov 21, 2023 9.28 9.28 9.28 9.28 8.72 -
Nov 20, 2023 9.28 9.28 9.28 9.28 8.72 400
Nov 17, 2023 9.15 9.15 9.15 9.15 8.61 -
Nov 16, 2023 9.20 9.51 9.15 9.15 8.61 1,400
Nov 15, 2023 9.16 9.16 9.16 9.16 8.61 400
Nov 14, 2023 9.20 9.21 9.20 9.21 8.66 600
Nov 13, 2023 8.92 9.11 8.43 8.43 7.92 1,000
Nov 10, 2023 8.61 8.61 8.61 8.61 8.09 -
Nov 9, 2023 8.61 8.61 8.61 8.61 8.09 300
Nov 8, 2023 8.68 8.68 8.60 8.60 8.08 500
Nov 7, 2023 8.77 8.77 8.72 8.72 8.19 900
Nov 6, 2023 8.62 8.68 8.62 8.62 8.10 900
Nov 3, 2023 8.52 8.52 8.52 8.52 8.01 -
Nov 2, 2023 8.52 8.52 8.52 8.52 8.01 500
Nov 1, 2023 8.35 8.35 8.35 8.35 7.85 -
Oct 31, 2023 8.27 8.35 8.27 8.35 7.85 900
Oct 30, 2023 8.40 8.40 8.40 8.40 7.89 300
Oct 27, 2023 8.45 8.72 8.45 8.72 8.20 300
Oct 26, 2023 8.31 8.31 8.31 8.31 7.81 500
Oct 25, 2023 8.53 8.53 8.53 8.53 8.02 500
Oct 24, 2023 8.62 8.62 8.62 8.62 8.10 300
Oct 23, 2023 8.43 8.43 8.43 8.43 7.92 2,700
Oct 20, 2023 8.31 8.47 8.31 8.47 7.96 2,900
Oct 19, 2023 8.63 8.63 8.63 8.63 8.11 600
Oct 18, 2023 8.90 8.90 8.90 8.90 8.37 -
Oct 17, 2023 8.50 8.90 8.50 8.90 8.37 700
Oct 16, 2023 8.74 8.75 8.50 8.75 8.22 600