Other OTC - Delayed Quote USD

Keweenaw Land Association, Limited (KEWL)

27.40 -0.92 (-3.25%)
At close: May 14 at 2:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 27.50 27.50 27.40 27.40 27.40 800
May 13, 2024 28.30 28.60 28.30 28.32 28.32 1,800
May 10, 2024 28.00 28.00 28.00 28.00 28.00 100
May 9, 2024 27.97 27.97 27.90 27.90 27.90 100
May 8, 2024 27.42 27.42 27.42 27.42 27.42 -
May 7, 2024 27.42 27.42 27.42 27.42 27.42 100
May 6, 2024 28.30 28.30 28.30 28.30 28.30 100
May 3, 2024 28.28 28.28 28.21 28.25 28.25 400
May 2, 2024 28.28 28.28 28.28 28.28 28.28 100
May 1, 2024 27.55 27.55 27.55 27.55 27.55 100
Apr 30, 2024 28.50 28.50 28.05 28.05 28.05 500
Apr 29, 2024 28.05 28.05 28.05 28.05 28.05 -
Apr 26, 2024 28.00 28.25 28.00 28.05 28.05 900
Apr 25, 2024 27.82 27.82 27.70 27.70 27.70 100
Apr 24, 2024 28.10 28.50 27.95 27.95 27.95 4,300
Apr 23, 2024 29.00 29.00 28.12 28.63 28.63 1,100
Apr 22, 2024 29.90 30.07 29.90 30.00 30.00 1,500
Apr 19, 2024 28.25 29.82 28.25 29.82 29.82 500
Apr 18, 2024 28.00 28.20 28.00 28.20 28.20 400
Apr 17, 2024 28.00 28.00 28.00 28.00 28.00 200
Apr 16, 2024 28.10 28.16 28.10 28.16 28.16 500
Apr 15, 2024 29.85 29.85 28.62 28.62 28.62 100
Apr 12, 2024 27.84 28.50 27.73 28.50 28.50 600
Apr 11, 2024 27.84 27.84 27.50 27.50 27.50 200
Apr 10, 2024 27.84 27.84 27.84 27.84 27.84 100
Apr 9, 2024 28.25 28.25 28.25 28.25 28.25 100
Apr 8, 2024 28.00 29.00 28.00 28.00 28.00 1,500
Apr 5, 2024 26.00 28.00 26.00 28.00 28.00 2,100
Apr 4, 2024 26.00 27.00 25.06 25.06 25.06 2,700
Apr 3, 2024 24.45 26.00 24.45 26.00 26.00 200
Apr 2, 2024 24.45 24.45 24.45 24.45 24.45 100
Apr 1, 2024 25.00 25.10 23.55 24.42 24.42 600
Mar 28, 2024 23.05 23.05 23.05 23.05 23.05 100
Mar 27, 2024 22.47 23.00 22.47 23.00 23.00 100
Mar 26, 2024 22.13 27.46 22.13 24.77 24.77 300
Mar 25, 2024 21.30 21.30 21.30 21.30 21.30 100
Mar 22, 2024 22.50 22.50 22.50 22.50 22.50 100
Mar 21, 2024 21.20 21.20 21.20 21.20 21.20 -
Mar 20, 2024 21.20 21.20 21.20 21.20 21.20 100
Mar 19, 2024 21.28 22.00 21.00 22.00 22.00 700
Mar 18, 2024 22.00 22.00 22.00 22.00 22.00 100
Mar 15, 2024 21.27 22.00 21.27 22.00 22.00 100
Mar 14, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 13, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 12, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 11, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 8, 2024 19.25 22.00 19.25 22.00 22.00 100
Mar 7, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 6, 2024 22.00 22.00 22.00 22.00 22.00 1,200
Mar 5, 2024 21.00 21.24 21.00 21.18 21.18 100
Mar 4, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 1, 2024 22.30 22.50 22.00 22.15 22.15 700
Feb 29, 2024 20.79 20.79 20.79 20.79 20.79 -
Feb 28, 2024 20.79 20.79 20.79 20.79 20.79 -
Feb 27, 2024 20.79 20.79 20.79 20.79 20.79 -
Feb 26, 2024 20.75 20.79 20.75 20.79 20.79 100
Feb 23, 2024 20.77 20.77 20.77 20.77 20.77 -
Feb 22, 2024 20.77 20.77 20.77 20.77 20.77 100
Feb 21, 2024 22.00 22.00 22.00 22.00 22.00 100
Feb 20, 2024 21.69 21.69 21.69 21.69 21.69 -
Feb 16, 2024 20.77 20.77 20.77 20.77 20.77 100
Feb 15, 2024 22.50 22.50 22.50 22.50 22.50 100
Feb 14, 2024 22.55 22.55 22.55 22.55 22.55 -
Feb 13, 2024 22.55 22.55 22.55 22.55 22.55 -
Feb 12, 2024 22.55 22.55 22.55 22.55 22.55 1,200
Feb 9, 2024 22.50 22.54 22.50 22.54 22.54 200
Feb 8, 2024 22.50 22.50 22.50 22.50 22.50 400
Feb 7, 2024 22.56 22.67 22.50 22.50 22.50 800
Feb 6, 2024 22.50 22.50 22.50 22.50 22.50 900
Feb 5, 2024 22.50 22.50 22.50 22.50 22.50 200
Feb 2, 2024 22.70 22.70 22.70 22.70 22.70 200
Feb 1, 2024 23.77 23.77 22.95 23.00 23.00 500
Jan 31, 2024 23.80 23.80 23.80 23.80 23.80 100
Jan 30, 2024 22.60 22.60 22.50 22.50 22.50 300
Jan 29, 2024 22.80 22.80 22.80 22.80 22.80 100
Jan 26, 2024 22.60 22.60 22.60 22.60 22.60 -
Jan 25, 2024 22.60 22.60 22.60 22.60 22.60 -
Jan 24, 2024 22.70 22.70 22.60 22.60 22.60 100
Jan 23, 2024 22.61 22.61 22.61 22.61 22.61 100
Jan 22, 2024 23.00 23.00 23.00 23.00 23.00 400
Jan 19, 2024 22.75 22.75 22.75 22.75 22.75 400
Jan 18, 2024 23.00 23.00 23.00 23.00 23.00 -
Jan 17, 2024 23.01 23.01 23.00 23.00 23.00 500
Jan 16, 2024 23.01 23.01 23.01 23.01 23.01 100
Jan 12, 2024 23.06 23.62 23.06 23.62 23.62 100
Jan 11, 2024 23.80 23.80 23.80 23.80 23.80 -
Jan 10, 2024 23.80 23.80 23.80 23.80 23.80 100
Jan 9, 2024 23.70 23.70 23.70 23.70 23.70 -
Jan 8, 2024 23.70 23.70 23.70 23.70 23.70 -
Jan 5, 2024 23.01 23.80 23.01 23.70 23.70 400
Jan 4, 2024 23.80 23.80 23.80 23.80 23.80 -
Jan 3, 2024 23.95 23.95 23.80 23.80 23.80 100
Jan 2, 2024 24.00 24.00 24.00 24.00 24.00 -
Dec 29, 2023 24.00 24.00 24.00 24.00 24.00 -
Dec 28, 2023 23.01 24.00 23.01 24.00 24.00 100
Dec 27, 2023 23.95 24.00 23.80 24.00 24.00 400
Dec 26, 2023 23.00 24.95 23.00 24.95 24.95 4,200
Dec 22, 2023 22.50 24.38 22.50 24.38 24.38 100
Dec 21, 2023 21.00 21.25 21.00 21.25 21.25 300
Dec 20, 2023 21.00 21.00 20.70 20.70 20.70 100
Dec 19, 2023 20.72 20.72 20.70 20.70 20.70 200
Dec 18, 2023 21.00 21.00 20.70 20.70 20.70 100
Dec 15, 2023 20.50 21.00 20.50 21.00 21.00 800
Dec 14, 2023 20.00 20.25 20.00 20.25 20.25 2,500
Dec 13, 2023 19.00 19.00 18.75 18.80 18.80 1,000
Dec 12, 2023 18.97 18.97 18.67 18.67 18.67 100
Dec 11, 2023 18.50 18.50 18.50 18.50 18.50 -
Dec 8, 2023 19.75 20.70 18.50 18.50 18.50 800
Dec 7, 2023 19.00 19.00 19.00 19.00 19.00 100
Dec 6, 2023 19.00 19.00 18.75 18.75 18.75 500
Dec 5, 2023 18.60 19.00 18.60 19.00 19.00 1,300
Dec 4, 2023 19.00 19.00 19.00 19.00 19.00 1,200
Dec 1, 2023 18.32 18.32 18.32 18.32 18.32 -
Nov 30, 2023 18.32 18.32 18.32 18.32 18.32 -
Nov 29, 2023 18.32 18.32 18.32 18.32 18.32 -
Nov 28, 2023 18.32 18.32 18.32 18.32 18.32 100
Nov 27, 2023 19.00 19.00 18.31 18.31 18.31 1,500
Nov 24, 2023 19.00 19.05 19.00 19.00 19.00 1,200
Nov 22, 2023 19.00 19.00 19.00 19.00 19.00 -
Nov 21, 2023 18.70 19.00 18.70 19.00 19.00 700
Nov 20, 2023 18.97 18.99 18.92 18.95 18.95 1,900
Nov 17, 2023 18.98 18.98 18.15 18.15 18.15 2,900
Nov 16, 2023 19.21 19.21 18.80 18.98 18.98 1,300
Nov 15, 2023 19.50 19.50 19.50 19.50 19.50 600
Nov 14, 2023 20.00 20.00 19.31 19.52 19.52 1,200
Nov 13, 2023 20.10 20.78 19.33 20.54 20.54 1,000
Nov 10, 2023 20.50 20.50 20.50 20.50 20.50 -
Nov 9, 2023 21.00 21.00 20.12 20.50 20.50 200
Nov 8, 2023 20.13 21.00 20.13 21.00 21.00 200
Nov 7, 2023 20.70 20.70 20.70 20.70 20.70 -
Nov 6, 2023 20.70 20.70 20.70 20.70 20.70 -
Nov 3, 2023 21.00 21.00 20.70 20.70 20.70 100
Nov 2, 2023 20.70 20.70 20.70 20.70 20.70 300
Nov 1, 2023 20.70 20.70 20.70 20.70 20.70 -
Oct 31, 2023 20.70 20.70 20.70 20.70 20.70 100
Oct 30, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 27, 2023 21.00 21.00 21.00 21.00 21.00 3,200
Oct 26, 2023 20.00 20.00 20.00 20.00 20.00 100
Oct 25, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 24, 2023 21.00 21.00 21.00 21.00 21.00 1,800
Oct 23, 2023 21.45 21.50 21.00 21.00 21.00 700
Oct 20, 2023 21.00 21.00 21.00 21.00 21.00 100
Oct 19, 2023 21.45 21.45 21.45 21.45 21.45 -
Oct 18, 2023 21.45 21.45 21.45 21.45 21.45 100
Oct 17, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 16, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 13, 2023 20.69 21.00 20.00 21.00 21.00 1,200
Oct 12, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 11, 2023 21.00 21.05 21.00 21.00 21.00 900
Oct 10, 2023 21.50 21.50 21.50 21.50 21.50 -
Oct 9, 2023 21.00 21.50 21.00 21.50 21.50 300
Oct 6, 2023 21.50 21.50 21.00 21.05 21.05 700
Oct 5, 2023 21.80 21.80 21.00 21.00 21.00 800
Oct 4, 2023 21.50 22.00 21.50 22.00 22.00 300
Oct 3, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 2, 2023 22.00 22.00 21.00 21.00 21.00 500
Sep 29, 2023 22.50 22.50 22.50 22.50 22.50 -
Sep 28, 2023 22.50 22.50 22.50 22.50 22.50 -
Sep 27, 2023 21.65 22.50 21.65 22.50 22.50 100
Sep 26, 2023 22.00 22.29 21.97 22.00 22.00 2,700
Sep 25, 2023 21.95 22.00 21.95 22.00 22.00 500
Sep 22, 2023 22.00 22.00 21.83 21.83 21.83 100
Sep 21, 2023 22.77 22.77 21.00 22.00 22.00 400
Sep 20, 2023 25.00 25.00 25.00 25.00 25.00 100
Sep 19, 2023 25.40 25.40 24.08 24.08 24.08 200
Sep 18, 2023 25.00 25.00 25.00 25.00 25.00 -
Sep 15, 2023 25.00 25.00 25.00 25.00 25.00 -
Sep 14, 2023 23.36 25.00 22.72 25.00 25.00 2,600
Sep 13, 2023 23.00 23.00 22.72 22.72 22.72 700
Sep 12, 2023 20.42 23.13 20.42 22.13 22.13 100
Sep 11, 2023 25.40 25.40 20.42 20.42 20.42 6,400
Sep 8, 2023 23.56 23.56 23.56 23.56 23.56 -
Sep 7, 2023 23.56 23.56 23.56 23.56 23.56 100
Sep 6, 2023 27.74 27.74 23.51 23.51 23.51 100
Sep 5, 2023 24.50 24.50 24.50 24.50 24.50 -
Sep 1, 2023 25.18 25.18 24.50 24.50 24.50 100
Aug 31, 2023 25.75 25.75 25.75 25.75 25.75 100
Aug 30, 2023 25.70 25.70 24.04 24.04 24.04 400
Aug 29, 2023 25.00 25.88 24.00 25.50 25.50 2,900
Aug 28, 2023 24.01 24.01 24.01 24.01 24.01 100
Aug 25, 2023 25.60 25.60 25.60 25.60 25.60 100
Aug 24, 2023 23.53 23.53 23.53 23.53 23.53 -
Aug 23, 2023 23.53 23.53 23.53 23.53 23.53 -
Aug 22, 2023 23.53 23.53 23.53 23.53 23.53 -
Aug 21, 2023 23.92 23.92 23.53 23.53 23.53 400
Aug 18, 2023 25.95 25.95 23.53 23.53 23.53 100
Aug 17, 2023 23.97 23.97 23.97 23.97 23.97 -
Aug 16, 2023 26.10 26.10 23.97 23.97 23.97 100
Aug 15, 2023 23.97 23.97 23.97 23.97 23.97 100
Aug 14, 2023 26.10 26.10 26.10 26.10 26.10 -
Aug 11, 2023 26.10 26.10 26.10 26.10 26.10 -
Aug 10, 2023 26.10 26.10 26.10 26.10 26.10 100
Aug 9, 2023 26.85 26.85 25.80 25.80 25.80 100
Aug 8, 2023 24.45 24.45 24.45 24.45 24.45 100
Aug 7, 2023 25.95 25.95 25.95 25.95 25.95 -
Aug 4, 2023 26.30 26.35 25.95 25.95 25.95 300
Aug 3, 2023 25.75 25.95 25.75 25.95 25.95 300
Aug 2, 2023 25.55 25.55 25.20 25.20 25.20 100
Aug 1, 2023 24.20 27.73 24.20 25.20 25.20 900
Jul 31, 2023 23.00 23.00 23.00 23.00 23.00 400
Jul 28, 2023 22.55 22.80 22.50 22.80 22.80 1,200
Jul 27, 2023 21.50 21.50 21.50 21.50 21.50 100
Jul 26, 2023 22.00 22.72 22.00 22.00 22.00 900
Jul 25, 2023 21.40 21.40 21.40 21.40 21.40 100
Jul 24, 2023 22.80 22.80 22.80 22.80 22.80 -
Jul 21, 2023 22.80 22.80 22.80 22.80 22.80 100
Jul 20, 2023 22.88 22.88 22.88 22.88 22.88 -
Jul 19, 2023 22.29 22.88 21.24 22.88 22.88 600
Jul 18, 2023 23.00 23.00 23.00 23.00 23.00 200
Jul 17, 2023 23.00 23.00 23.00 23.00 23.00 -
Jul 14, 2023 23.00 23.00 23.00 23.00 23.00 100
Jul 13, 2023 22.95 23.05 22.95 23.00 23.00 1,200
Jul 12, 2023 22.75 22.75 22.75 22.75 22.75 100
Jul 11, 2023 22.80 22.80 22.46 22.46 22.46 100
Jul 10, 2023 22.80 22.80 22.80 22.80 22.80 -
Jul 7, 2023 20.38 22.80 20.38 22.80 22.80 100
Jul 6, 2023 21.25 21.25 21.25 21.25 21.25 100
Jul 5, 2023 22.25 23.00 22.25 23.00 23.00 400
Jul 3, 2023 21.25 21.25 21.25 21.25 21.25 -
Jun 30, 2023 21.25 21.25 21.25 21.25 21.25 100
Jun 29, 2023 21.30 21.30 21.30 21.30 21.30 -
Jun 28, 2023 22.50 22.50 21.25 21.30 21.30 400
Jun 27, 2023 21.75 21.75 21.75 21.75 21.75 100
Jun 26, 2023 22.50 22.50 22.50 22.50 22.50 800
Jun 23, 2023 22.49 22.49 22.49 22.49 22.49 -
Jun 22, 2023 22.49 22.49 22.49 22.49 22.49 -
Jun 21, 2023 22.49 22.49 22.49 22.49 22.49 -
Jun 20, 2023 22.49 22.49 22.49 22.49 22.49 100
Jun 16, 2023 21.75 21.75 21.75 21.75 21.75 -
Jun 15, 2023 21.35 21.75 21.30 21.75 21.75 800
Jun 14, 2023 22.50 22.50 22.50 22.50 22.50 -
Jun 13, 2023 22.50 22.50 22.50 22.50 22.50 -
Jun 12, 2023 22.19 22.50 22.19 22.50 22.50 100
Jun 9, 2023 21.50 21.50 21.50 21.50 21.50 -
Jun 8, 2023 21.50 21.50 21.50 21.50 21.50 -
Jun 7, 2023 21.50 21.50 21.50 21.50 21.50 -
Jun 6, 2023 21.05 22.00 21.05 21.50 21.50 700
Jun 5, 2023 22.32 22.50 22.32 22.32 22.32 300
Jun 2, 2023 21.75 21.75 21.75 21.75 21.75 -
Jun 1, 2023 21.75 21.75 21.75 21.75 21.75 300
May 31, 2023 21.75 21.75 21.75 21.75 21.75 -
May 30, 2023 21.75 21.75 21.75 21.75 21.75 -
May 26, 2023 21.75 21.75 21.75 21.75 21.75 -
May 25, 2023 21.75 21.75 21.75 21.75 21.75 200
May 24, 2023 22.00 22.00 22.00 22.00 22.00 -
May 23, 2023 22.00 22.00 22.00 22.00 22.00 1,100
May 22, 2023 21.75 21.75 21.75 21.75 21.75 200
May 19, 2023 22.00 22.50 22.00 22.50 22.50 200
May 18, 2023 20.40 20.40 20.40 20.40 20.40 -
May 17, 2023 22.49 22.49 20.40 20.40 20.40 300
May 16, 2023 21.07 21.07 21.07 21.07 21.07 200
May 15, 2023 21.07 21.07 21.07 21.07 21.07 100

Related Tickers

IPGDF IGO Limited
5.11
0.00%
 
LITRF Lithium Royalty Corp.
5.20
0.00%
 
MLXEF Metals X Limited
0.2890
+2.41%
 
ATUSF Altius Minerals Corporation
16.19
+4.12%
 
TLOFF Talon Metals Corp.
0.1154
-2.37%
 
ALS.TO Altius Minerals Corporation
22.00
+3.14%
 
VZLA Vizsla Silver Corp.
1.6400
+7.89%
 
NGLOY Anglo American plc
16.53
-2.54%
 
GSM Ferroglobe PLC
5.58
+2.39%
 
BHP BHP Group Limited
58.79
+2.82%