OTC Markets OTCQX - Delayed Quote USD

Kelly Partners Group Holdings Limited (KPGHF)

7.24
-0.14
(-1.96%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.227.247.007.247.245,674
Jun 12, 20257.157.397.057.397.399,600
Jun 11, 20257.137.307.137.257.257,750
Jun 10, 20257.007.107.007.007.0011,443
Jun 9, 20256.707.106.707.017.0113,196
Jun 6, 20256.756.756.756.756.75200
Jun 5, 20256.937.036.936.956.952,243
Jun 4, 20257.257.256.997.187.1812,188
Jun 3, 20256.757.126.757.127.125,500
Jun 2, 20256.937.126.827.127.127,051
May 30, 20257.007.107.007.107.1030,015
May 29, 20257.157.257.157.257.251,702
May 28, 20256.667.106.657.107.103,056
May 27, 20256.606.656.596.656.656,292
May 23, 20256.626.876.586.876.871,341
May 22, 20256.906.986.656.656.656,532
May 21, 20257.257.256.906.906.903,186
May 20, 20256.957.546.957.547.5412,039
May 19, 20256.806.806.806.806.803,444
May 16, 20257.557.557.527.527.52339
May 15, 20257.057.257.057.257.251,940
May 14, 20257.007.666.907.007.0020,516
May 13, 20257.758.007.667.667.661,228
May 12, 20258.058.057.808.008.009,101
May 9, 20258.008.007.757.987.9814,422
May 8, 20257.757.837.667.837.8324,497
May 7, 20257.667.867.667.757.758,550
May 6, 20257.758.007.758.008.00403
May 5, 20256.808.256.808.248.2412,325
May 2, 20258.878.877.507.507.503,781
May 1, 20257.807.887.777.887.889,650
Apr 30, 20257.607.607.607.607.601,510
Apr 29, 20257.327.506.927.507.502,100
Apr 28, 20256.657.126.657.127.121,236
Apr 25, 20257.077.077.077.077.07-
Apr 24, 20257.307.307.067.077.074,543
Apr 23, 20257.257.997.257.867.869,130
Apr 22, 20257.007.006.756.946.945,204
Apr 21, 20257.657.657.257.287.283,415
Apr 17, 20257.787.786.816.816.814,295
Apr 16, 20257.638.466.806.806.801,123
Apr 15, 20256.607.956.606.606.601,525
Apr 14, 20256.326.436.326.406.402,874
Apr 11, 20256.506.546.466.546.542,508
Apr 10, 20256.887.206.336.336.336,062
Apr 9, 20255.796.465.796.466.4632,742
Apr 8, 20255.706.005.655.795.7932,623
Apr 7, 20256.216.335.705.845.8426,439
Apr 4, 20256.386.786.116.216.2118,280
Apr 3, 20256.507.506.367.007.005,729
Apr 2, 20256.367.966.366.956.955,118
Apr 1, 20256.778.046.757.007.0010,779
Mar 31, 20256.817.436.817.437.431,711
Mar 28, 20257.108.047.107.257.253,241
Mar 27, 20258.968.966.826.956.952,871
Mar 26, 20257.967.967.257.967.965,660
Mar 25, 20257.108.977.107.107.102,500
Mar 24, 20257.057.066.757.067.0618,464
Mar 21, 20257.407.406.997.257.253,001
Mar 20, 20257.607.857.407.657.658,533
Mar 19, 20257.747.857.747.857.855,016
Mar 18, 20257.897.897.667.787.786,125
Mar 17, 20257.947.947.637.637.6314,082
Mar 14, 20257.758.067.758.028.026,459
Mar 13, 20257.657.757.507.757.759,764
Mar 12, 20257.707.797.507.797.795,597
Mar 11, 20257.867.867.417.607.6010,380
Mar 10, 20258.008.077.747.907.9019,472
Mar 7, 20258.308.358.158.278.2710,235
Mar 6, 20258.358.358.358.358.35-
Mar 5, 20258.358.408.308.358.3524,685
Mar 4, 20258.158.518.158.358.3515,491
Mar 3, 20258.358.508.328.328.3210,534
Feb 28, 20258.348.348.258.258.256,050
Feb 27, 20258.318.318.108.298.291,811
Feb 26, 20258.358.608.258.328.3224,740
Feb 25, 20258.608.878.288.308.3038,415
Feb 24, 20258.828.988.518.748.744,607
Feb 21, 20258.608.878.608.878.874,034
Feb 20, 20258.908.908.608.608.6030,017
Feb 19, 20258.708.808.348.348.3415,116
Feb 18, 20258.958.958.528.708.7053,069
Feb 14, 20258.508.708.488.708.7028,538
Feb 13, 20258.558.908.558.858.8516,645
Feb 12, 20258.288.288.168.168.1617,005
Feb 11, 20258.458.528.118.288.286,467
Feb 10, 20258.058.187.918.018.0148,676
Feb 7, 20257.508.117.507.527.5217,401
Feb 6, 20257.257.397.187.227.2236,820
Feb 5, 20257.017.206.566.806.8084,433
Feb 4, 20257.558.057.508.058.0515,640
Feb 3, 20257.717.717.207.407.4026,790
Jan 31, 20257.857.917.707.857.858,988
Jan 30, 20257.427.957.427.857.8513,219
Jan 29, 20257.167.427.167.337.3350,823
Jan 28, 20257.117.176.887.107.1010,396
Jan 27, 20256.967.106.937.067.0614,460
Jan 24, 20256.816.966.736.966.968,310
Jan 23, 20256.756.766.756.766.76930
Jan 22, 20256.756.756.606.606.603,789
Jan 21, 20256.706.726.506.616.618,119
Jan 17, 20256.796.796.716.716.712,814
Jan 16, 20256.586.586.586.586.583,019
Jan 15, 20256.626.626.626.626.62580
Jan 14, 20256.796.796.256.256.255,186
Jan 13, 20256.496.756.306.556.556,001
Jan 10, 20256.646.796.646.646.645,036
Jan 8, 20256.706.706.656.656.65500
Jan 7, 20256.796.796.796.796.79796
Jan 6, 20256.556.706.516.706.708,294
Jan 3, 20256.656.656.656.656.6533,110
Jan 2, 20256.656.816.656.816.813,425
Dec 31, 20246.596.706.556.646.647,084
Dec 30, 20246.806.836.536.766.7613,120
Dec 27, 20246.706.806.706.806.804,671
Dec 26, 20246.516.526.516.526.523,191
Dec 24, 20246.506.506.506.506.5031,404
Dec 23, 20246.436.436.436.436.43405
Dec 20, 20246.436.456.436.436.436,788
Dec 19, 20246.306.516.256.406.4021,141
Dec 18, 20246.506.516.506.516.5114,057
Dec 17, 20246.726.726.456.506.5016,333
Dec 16, 20246.566.696.506.506.503,131
Dec 13, 20246.506.626.506.566.566,246
Dec 12, 20246.416.416.406.406.401,356
Dec 11, 20246.266.616.256.616.6111,152
Dec 10, 20246.606.616.256.356.352,039
Dec 9, 20246.626.726.516.516.515,837
Dec 6, 20246.486.486.326.396.394,596
Dec 5, 20246.326.486.206.326.328,220
Dec 4, 20246.056.486.056.396.393,675
Dec 3, 20246.226.226.226.226.22213
Dec 2, 20246.366.366.156.166.164,279
Nov 29, 20246.356.366.246.366.364,778
Nov 27, 20246.376.486.326.356.357,297
Nov 26, 20246.066.486.036.376.376,941
Nov 25, 20246.276.276.156.156.15550
Nov 22, 20246.396.395.396.036.032,695
Nov 21, 20245.856.205.856.056.056,540
Nov 20, 20246.146.436.116.116.1116,210
Nov 19, 20246.116.116.016.116.112,963
Nov 18, 20246.336.436.016.016.011,411
Nov 15, 20246.106.366.106.236.2311,420
Nov 14, 20245.786.055.786.056.055,345
Nov 13, 20245.745.785.705.785.787,763
Nov 12, 20245.785.785.785.785.78-
Nov 11, 20245.515.795.515.785.7814,080
Nov 8, 20245.635.705.635.655.6512,550
Nov 7, 20245.795.795.695.695.692,202
Nov 6, 20245.795.795.515.515.51230
Nov 5, 20245.655.655.515.515.512,900
Nov 4, 20245.555.555.515.515.511,100
Nov 1, 20245.605.605.605.605.60150
Oct 31, 20245.505.515.505.505.503,200
Oct 30, 20245.695.705.615.705.705,210
Oct 29, 20245.615.705.615.705.703,589
Oct 28, 20245.615.705.615.705.70901
Oct 25, 20245.655.655.655.655.65680
Oct 24, 20245.615.615.615.615.61-
Oct 23, 20245.705.705.595.615.614,606
Oct 22, 20245.715.715.655.655.657,380
Oct 21, 20245.795.795.715.745.745,336
Oct 18, 20245.795.795.675.755.75525
Oct 17, 20245.795.795.415.415.413,655
Oct 16, 20245.505.515.375.375.3720,427
Oct 15, 20245.505.655.505.655.654,254
Oct 14, 20245.795.795.455.505.507,594
Oct 11, 20245.455.455.455.455.45-
Oct 10, 20244.955.454.955.455.452,551
Oct 9, 20245.405.595.405.595.592,645
Oct 8, 20245.595.635.455.635.632,946
Oct 7, 20245.505.735.255.425.4225,260
Oct 4, 20245.305.595.305.595.594,500
Oct 3, 20245.265.495.265.365.361,883
Oct 2, 20245.615.615.615.615.61-
Oct 1, 20245.735.735.555.615.613,898
Sep 30, 20245.625.625.555.615.617,270
Sep 27, 20245.705.705.175.325.326,287
Sep 26, 20245.095.595.095.595.596,362
Sep 25, 20245.155.155.155.155.151,000
Sep 24, 20245.245.305.245.255.255,335
Sep 23, 20245.305.305.305.305.303,000
Sep 20, 20245.605.605.605.605.60218
Sep 19, 20245.055.055.055.055.05-
Sep 18, 20245.005.105.005.055.053,994
Sep 17, 20245.425.425.375.405.402,930
Sep 16, 20245.755.755.505.695.699,245
Sep 13, 20245.895.895.505.755.753,000
Sep 12, 20245.435.505.375.375.373,359
Sep 11, 20245.805.805.805.805.80190
Sep 10, 20245.895.895.735.735.732,711
Sep 9, 20245.605.655.375.655.653,770
Sep 6, 20245.565.565.505.555.5513,724
Sep 5, 20245.605.605.525.585.587,838
Sep 4, 20245.605.605.605.605.60-
Sep 3, 20245.605.605.605.605.60-
Aug 30, 20245.605.605.605.605.60100
Aug 29, 20245.685.685.685.685.68475
Aug 28, 20245.685.685.685.685.688,429
Aug 27, 20245.355.355.355.355.351,040
Aug 26, 20245.305.435.305.435.434,565
Aug 23, 20245.555.555.555.555.55-
Aug 22, 20245.555.555.555.555.55-
Aug 21, 20245.695.695.505.555.5512,940
Aug 20, 20245.765.765.545.575.571,945
Aug 19, 20245.755.755.755.755.75860
Aug 16, 20245.755.755.705.705.70200
Aug 15, 20245.855.855.855.855.85-
Aug 14, 20245.855.855.855.855.85-
Aug 13, 20245.855.855.855.855.85-
Aug 12, 20245.855.855.855.855.85-
Aug 9, 20245.915.915.855.855.851,160
Aug 8, 20245.185.185.185.185.18-
Aug 7, 20245.185.185.185.185.18-
Aug 6, 20245.185.185.185.185.18-
Aug 5, 20245.265.355.095.185.185,633
Aug 2, 20245.265.305.265.305.30600
Aug 1, 20245.415.415.415.415.41-
Jul 31, 20245.405.415.405.415.4111,000
Jul 30, 20245.355.355.355.355.355,036
Jul 29, 20245.555.555.555.555.55-
Jul 26, 20245.655.665.505.555.554,368
Jul 25, 20245.305.655.275.655.653,545
Jul 24, 20245.575.575.575.575.571,000
Jul 23, 20245.635.635.635.635.631,511
Jul 22, 20245.625.815.505.815.814,655
Jul 19, 20245.625.625.625.625.62-
Jul 18, 20245.625.625.505.625.621,250
Jul 17, 20245.575.585.575.585.58350
Jul 16, 20245.405.405.405.405.402,650
Jul 15, 20245.375.375.205.345.345,686
Jul 12, 20245.395.395.395.395.39350
Jul 11, 20245.325.435.325.435.436,619
Jul 10, 20245.175.335.175.335.331,306
Jul 9, 20245.245.245.025.025.025,056
Jul 8, 20245.105.255.105.245.2411,700
Jul 5, 20245.305.404.985.405.408,003
Jul 3, 20245.265.265.265.265.266,830
Jul 2, 20245.465.505.415.505.505,090
Jul 1, 20245.605.605.295.595.592,874
Jun 28, 20245.725.805.555.555.558,080
Jun 27, 20245.565.865.535.535.537,839
Jun 26, 20245.355.505.355.485.4810,648
Jun 25, 20245.465.465.315.395.396,705
Jun 24, 20245.525.535.305.405.407,485
Jun 21, 20245.075.495.075.305.308,724
Jun 20, 20245.345.445.345.425.4213,868
Jun 18, 20245.175.355.175.325.3220,178
Jun 17, 20244.964.964.964.964.96220
Jun 14, 20245.185.235.185.235.2310,600

Related Tickers

TRNS Transcat, Inc.
79.16
+2.29%
 
ARMK Aramark
40.08
-0.60%
 
DIV.TO Diversified Royalty Corp.
2.9300
-0.65%
 
CGY.TO Calian Group Ltd.
47.22
+1.86%
 
KODK Eastman Kodak Company
5.62
-3.77%
 
CPRT Copart, Inc.
48.59
-2.80%
 
GPN Global Payments Inc.
74.62
-4.37%
 
CTAS Cintas Corporation
221.98
-0.71%
 
AMTM Amentum Holdings, Inc.
22.69
-1.18%
 
BKSY BlackSky Technology Inc.
10.89
-4.89%