OTC Markets OTCPK - Delayed Quote USD

KWG Resources Inc. (KWGBF)

Compare
0.0060
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 8, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 7, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 6, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 4,150
Jan 3, 2025 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 2, 2025 0.0061 0.0061 0.0061 0.0061 0.0061 -
Dec 31, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Dec 30, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Dec 27, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 133,383
Dec 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 24, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 149,200
Dec 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 20, 2024 0.0073 0.0080 0.0070 0.0080 0.0080 205,535
Dec 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 12,613
Dec 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 9, 2024 0.0120 0.0120 0.0070 0.0070 0.0070 113,000
Dec 6, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Dec 5, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Dec 4, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 5,500
Dec 3, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Dec 2, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 29, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 27, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 26, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 25, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 5,000
Nov 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 21, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 20,000
Nov 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 14, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 13, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 42,000
Nov 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 7, 2024 0.0200 0.0200 0.0090 0.0090 0.0090 29,750
Nov 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,100
Nov 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 2,000
Oct 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Oct 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 21, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 100,000
Oct 16, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Oct 15, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Oct 14, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Oct 11, 2024 0.0125 0.0125 0.0101 0.0104 0.0104 211,000
Oct 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 4, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 6,000
Sep 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 25, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 483,000
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 19, 2024 0.0101 0.0101 0.0100 0.0100 0.0100 18,000
Sep 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 250
Sep 11, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Sep 10, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Sep 9, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 57,400
Sep 6, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Sep 5, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Sep 4, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 67,000
Sep 3, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 1,800
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 21,700
Aug 27, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 500
Aug 26, 2024 0.0095 0.0100 0.0095 0.0100 0.0100 7,270
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 22,000
Aug 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 19, 2024 0.0100 0.0100 0.0040 0.0040 0.0040 60,000
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 235
Aug 15, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Aug 14, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Aug 13, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 12,000
Aug 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 140,000
Aug 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 64,000
Jul 26, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 400,000
Jul 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 15,850
Jul 19, 2024 0.0100 0.0112 0.0090 0.0090 0.0090 55,040
Jul 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 4,150
Jul 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Jul 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,555,000
Jul 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 350,000
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 566,448
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 2, 2024 0.0100 0.0107 0.0100 0.0100 0.0100 661,475
Jul 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 415,603
Jun 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 200
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 20, 2024 0.0023 0.0100 0.0023 0.0100 0.0100 110,000
Jun 18, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Jun 17, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Jun 14, 2024 0.0090 0.0098 0.0090 0.0098 0.0098 19,570
Jun 13, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 12, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 11, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 10, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 375
Jun 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 15,850
Jun 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 20,000
Jun 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2024 0.0095 0.0100 0.0080 0.0100 0.0100 120,000
May 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
May 23, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 22, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 21, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 20, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 17, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 4,000
May 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 8, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 160,666
May 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 3, 2024 0.0095 0.0095 0.0090 0.0090 0.0090 15,000
May 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 500,000
Apr 30, 2024 0.0100 0.0159 0.0100 0.0100 0.0100 100,000
Apr 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 106,400
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 270,000
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 19,000
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 70,000
Apr 8, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 195,087
Apr 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Mar 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,550
Mar 19, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 5,444
Mar 18, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 5,000
Mar 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Mar 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 225
Mar 12, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 9,000
Mar 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 16,200
Feb 23, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 7,155
Feb 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 20,000
Feb 15, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Feb 14, 2024 0.0098 0.0098 0.0084 0.0084 0.0084 24,343
Feb 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,800
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 160,000
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,250
Jan 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 25, 2024 0.0135 0.0135 0.0110 0.0110 0.0110 75,000
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 23, 2024 0.0140 0.0140 0.0100 0.0100 0.0100 12,000
Jan 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 15,444
Jan 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Jan 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 63,500

Related Tickers

MGXMF MGX Minerals Inc.
0.0000
0.00%
 
ROAD.CN Mineral Road Discovery Inc.
0.0650
0.00%
 
SOP-H.V SOPerior Fertilizer Corp.
0.0100
0.00%
 
GRUV.CN Protium Clean Energy Corp.
0.0400
+14.29%
 
TLOFF Talon Metals Corp.
0.0620
-0.16%
 
SKE Skeena Resources Limited
9.46
-0.84%
 
TLO.TO Talon Metals Corp.
0.0900
+5.88%
 
NMG Nouveau Monde Graphite Inc.
2.0500
-5.96%
 
WWR Westwater Resources, Inc.
0.8120
-3.33%