Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KNC )

0.1750 -0.0250 (-12.50%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.1800 0.1800 0.1800 0.1800 1,523 -0.01(-2.70%)
Feb 27, 2024 0.1850 202 -0.04(-15.91%)
Feb 23, 2024 0.2200 90 +0.20(+1000.00%)
Feb 21, 2024 0.0200 0.0200 1,689 -0.01(-20.00%)
Feb 20, 2024 0.0200 0.0250 0.0200 0.0250 172,810 +0.01(+25.00%)
Feb 16, 2024 0.0200 0 +0.00(+0.00%)
Feb 13, 2024 0.0200 0.0200 1,002 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0200 0.0250 0.0200 0.0200 17,000 -0.01(-20.00%)
Feb 08, 2024 0.0250 0.0250 0.0250 0.0250 7,400 +0.01(+25.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 85,000 +0.00(+0.00%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 12,151 -0.01(-20.00%)
Feb 01, 2024 0.0250 0.0250 0.0250 0.0250 42,000 +0.01(+25.00%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 142,000 +0.00(+0.00%)
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 194,000 +0.00(+0.00%)
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 190,000 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 884,000 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 1,711,100 -0.01(-20.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 33,000 -0.01(-20.00%)
Jan 17, 2024 0.0250 0 +0.00(+0.00%)
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 28,250 -0.00(-16.67%)
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jan 11, 2024 0.0250 2 -0.00(-16.67%)
Jan 09, 2024 0.0300 0 +0.00(+20.00%)
Jan 08, 2024 0.0250 0.0250 0.0250 0.0250 29,090 +0.00(+0.00%)
Jan 05, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 04, 2024 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 03, 2024 0.0300 0.0300 0.0300 0.0300 38,168 +0.00(+0.00%)
Jan 02, 2024 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Dec 29, 2023 0.0300 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 96,000 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0300 0.0300 670,399 +0.00(+0.00%)
Dec 22, 2023 0.0300 0 -0.01(-14.29%)
Dec 21, 2023 0.0250 0.0350 0.0250 0.0350 1,227,670 +0.01(+40.00%)
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 126,130 -0.00(-16.67%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Dec 14, 2023 0.0250 0.0250 0.0250 0.0250 217,600 +0.00(+0.00%)
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 298,000 +0.00(+0.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 333,520 +0.00(+0.00%)
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 08, 2023 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Dec 06, 2023 0.0250 0 -0.00(-16.67%)
Dec 05, 2023 0.0250 0.0300 0.0250 0.0300 344,000 +0.00(+20.00%)
Dec 04, 2023 0.0300 0.0300 0.0250 0.0250 349,100 +0.00(+0.00%)
Dec 01, 2023 0.0250 0.0300 0.0200 0.0250 629,000 +0.01(+25.00%)
Nov 30, 2023 0.0200 0.0230 0.0200 0.0200 118,694 +0.00(+0.00%)
Nov 29, 2023 0.0250 0.0250 0.0200 0.0200 293,654 +0.00(+0.00%)
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 100,414 -0.01(-20.00%)
Nov 27, 2023 0.0200 0.0250 0.0200 0.0250 73,950 +0.00(+0.00%)
Nov 23, 2023 0.0250 0 +0.00(+8.70%)
Nov 22, 2023 0.0200 0.0230 0.0200 0.0230 54,711 -0.00(-8.00%)
Nov 20, 2023 0.0250 0 +0.00(+0.00%)
Nov 17, 2023 0.0200 0.0250 0.0200 0.0250 116,704 +0.00(+0.00%)
Nov 15, 2023 0.0250 0 +0.00(+0.00%)
Nov 13, 2023 0.0250 0 +0.00(+0.00%)
Nov 10, 2023 0.0250 0.0250 0.0200 0.0250 6,000 +0.00(+0.00%)
Nov 09, 2023 0.0250 0.0250 0.0250 0.0250 48,600 +0.00(+0.00%)
Nov 08, 2023 0.0250 0.0250 0.0250 0.0250 203,200 +0.00(+0.00%)
Nov 07, 2023 0.0250 0.0250 0.0250 0.0250 93,050 +0.00(+0.00%)
Nov 06, 2023 0.0300 0.0300 0.0250 0.0250 83,174 -0.00(-16.67%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 48,233 +0.00(+20.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 01, 2023 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Oct 31, 2023 0.0200 0.0250 0.0200 0.0250 160,778 +0.01(+25.00%)
Oct 30, 2023 0.0250 0.0250 0.0200 0.0200 32,018 -0.01(-20.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 195,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 493,428 +0.00(+0.00%)
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 41,696 -0.00(-16.67%)
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+20.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 85,149 -0.00(-16.67%)
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+0.00%)
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 479,512 +0.00(+20.00%)
Oct 17, 2023 0.0350 0.0350 0.0250 0.0250 368,556 -0.00(-16.67%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 196,264 +0.00(+0.00%)
Oct 13, 2023 0.0250 0.0300 0.0250 0.0300 1,083,161 +0.00(+20.00%)
Oct 12, 2023 0.0200 0.0250 0.0200 0.0250 19,974 +0.00(+0.00%)
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 54,900 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0250 0.0250 93,501 +0.00(+0.00%)
Oct 06, 2023 0.0250 0 +0.00(+0.00%)
Oct 05, 2023 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 747,000 -0.00(-16.67%)
Oct 03, 2023 0.0300 0.0300 0.0250 0.0300 576,000 +0.00(+0.00%)
Oct 02, 2023 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+20.00%)
Sep 29, 2023 0.0350 0.0350 0.0250 0.0250 1,148,500 -0.01(-28.57%)
Sep 28, 2023 0.0250 0.0350 0.0250 0.0350 1,151,900 +0.01(+40.00%)
Sep 27, 2023 0.0250 0.0250 0.0250 0.0250 14,300 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 87,400 +0.01(+25.00%)
Sep 25, 2023 0.0250 0.0200 0.0200 0.0200 91,000 -0.01(-20.00%)
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 13,000 +0.01(+25.00%)
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 152,000 -0.01(-20.00%)
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 57,391 +0.01(+25.00%)
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 2,138 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0200 0.0200 490,335 -0.01(-20.00%)
Sep 14, 2023 0.0250 530 +0.00(+0.00%)
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 43,010 +0.00(+0.00%)
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 117,000 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0300 0.0250 0.0250 28,568 +0.00(+0.00%)
Sep 07, 2023 0.0250 0.0250 0.0250 0.0250 37,030 +0.00(+0.00%)
Sep 06, 2023 0.0250 0.0250 0.0250 0.0250 489,500 -0.00(-16.67%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 10,005 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 100,001 +0.00(+0.00%)
Aug 30, 2023 0.0300 0.0300 0.0250 0.0300 209,001 +0.00(+0.00%)
Aug 29, 2023 0.0350 0.0400 0.0300 0.0300 2,552,000 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 23, 2023 0.0300 0 +0.00(+0.00%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Aug 21, 2023 0.0300 0.0300 0.0250 0.0250 204,670 -0.01(-28.57%)
Aug 18, 2023 0.0400 0.0400 0.0350 0.0350 21,500 +0.00(+0.00%)
Aug 17, 2023 0.0350 0.0350 0.0300 0.0350 16,000 +0.00(+0.00%)
Aug 16, 2023 0.0350 0.0350 0.0350 0.0350 377,959 +0.01(+16.67%)
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Aug 14, 2023 0.0350 0.0400 0.0300 0.0300 398,180 -0.01(-14.29%)
Aug 11, 2023 0.0300 0.0400 0.0300 0.0350 486,050 +0.01(+16.67%)
Aug 10, 2023 0.0350 0.0350 0.0300 0.0300 145,000 -0.01(-25.00%)
Aug 09, 2023 0.0350 0.0400 0.0350 0.0400 99,590 +0.00(+14.29%)
Aug 08, 2023 0.0300 0.0350 0.0300 0.0350 139,100 +0.00(+0.00%)
Aug 04, 2023 0.0350 0 +0.01(+16.67%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Aug 02, 2023 0.0300 0.0300 0.0250 0.0300 76,000 +0.00(+0.00%)
Aug 01, 2023 0.0250 0.0300 0.0250 0.0300 6,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 10,001 +0.00(+20.00%)
Jul 28, 2023 0.0300 0.0300 0.0250 0.0250 51,400 -0.00(-16.67%)
Jul 27, 2023 0.0250 0.0300 0.0250 0.0300 84,713 +0.00(+0.00%)
Jul 26, 2023 0.0350 0.0350 0.0300 0.0300 36,000 -0.01(-14.29%)
Jul 21, 2023 0.0350 0 +0.01(+16.67%)
Jul 20, 2023 0.0350 0.0350 0.0300 0.0300 176,505 +0.00(+0.00%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 926,550 +0.00(+20.00%)
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 17, 2023 0.0300 0.0300 0.0250 0.0250 25,660 -0.00(-16.67%)
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+20.00%)
Jul 12, 2023 0.0250 0 +0.00(+0.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jul 07, 2023 0.0250 500 -0.00(-16.67%)
Jul 05, 2023 0.0300 0 +0.00(+0.00%)
Jul 04, 2023 0.0250 0.0300 0.0250 0.0300 40,600 +0.00(+20.00%)
Jun 30, 2023 0.0250 0 +0.00(+0.00%)
Jun 29, 2023 0.0300 0.0300 0.0250 0.0250 19,883 -0.00(-16.67%)
Jun 28, 2023 0.0300 0.0300 0.0250 0.0300 36,500 +0.00(+20.00%)
Jun 26, 2023 0.0250 2 -0.00(-16.67%)
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 1,667 -0.00(-16.67%)
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 8,050 +0.00(+0.00%)
Jun 19, 2023 0.0300 0 +0.00(+20.00%)
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 13,999 +0.00(+0.00%)
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 315,716 +0.00(+0.00%)
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 4,050,200 -0.00(-16.67%)
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 22,452 +0.00(+20.00%)
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-16.67%)
Jun 09, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jun 08, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 07, 2023 0.0300 0.0300 0.0300 0.0300 111,000 +0.00(+0.00%)
Jun 06, 2023 0.0300 0.0300 0.0300 0.0300 45,320 +0.00(+0.00%)
Jun 05, 2023 0.0300 0.0300 0.0300 0.0300 617,050 +0.00(+0.00%)
Jun 02, 2023 0.0350 0.0350 0.0300 0.0300 488,000 -0.01(-14.29%)
Jun 01, 2023 0.0300 0.0350 0.0300 0.0350 235,000 +0.00(+0.00%)
May 31, 2023 0.0350 0.0350 0.0300 0.0350 23,000 +0.00(+0.00%)
May 30, 2023 0.0350 0.0350 0.0350 0.0350 132,750 +0.00(+0.00%)
May 29, 2023 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
May 26, 2023 0.0300 0.0350 0.0300 0.0350 171,000 +0.00(+0.00%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
May 24, 2023 0.0350 0.0350 0.0350 0.0350 143,000 +0.00(+0.00%)
May 23, 2023 0.0350 0.0350 0.0350 0.0350 71,000 +0.00(+0.00%)
May 19, 2023 0.0350 0 +0.00(+0.00%)
May 18, 2023 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
May 17, 2023 0.0350 0.0350 0.0350 0.0350 203,000 +0.00(+0.00%)
May 16, 2023 0.0350 0.0350 0.0350 0.0350 264,000 +0.00(+0.00%)
May 15, 2023 0.0400 0.0400 0.0350 0.0350 236,000 +0.00(+0.00%)
May 12, 2023 0.0400 0.0400 0.0350 0.0350 131,000 +0.00(+0.00%)
May 11, 2023 0.0400 0.0400 0.0350 0.0350 114,000 -0.00(-12.50%)
May 10, 2023 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
May 09, 2023 0.0450 0.0450 0.0400 0.0400 483,000 -0.00(-11.11%)
May 08, 2023 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
May 05, 2023 0.0450 0.0450 0.0450 0.0450 29,551 +0.00(+0.00%)
May 04, 2023 0.0400 0.0450 0.0400 0.0450 160,000 +0.00(+0.00%)
May 03, 2023 0.0450 0.0450 0.0450 0.0450 124,000 +0.00(+0.00%)
May 02, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 28, 2023 0.0450 0 +0.00(+0.00%)
Apr 27, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 26, 2023 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Apr 25, 2023 0.0500 0.0500 0.0450 0.0500 144,000 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 56,001 +0.00(+0.00%)
Apr 20, 2023 0.0500 0 +0.01(+11.11%)
Apr 19, 2023 0.0450 0.0450 0.0450 0.0450 122,200 -0.01(-10.00%)
Apr 18, 2023 0.0500 0.0500 0.0450 0.0500 163,000 +0.01(+11.11%)
Apr 17, 2023 0.0500 0.0500 0.0450 0.0450 96,000 -0.01(-10.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+11.11%)
Apr 13, 2023 0.0400 0.0450 0.0400 0.0450 474,799 +0.00(+0.00%)
Apr 12, 2023 0.0450 0.0450 0.0400 0.0450 463,400 +0.00(+0.00%)
Apr 11, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Apr 10, 2023 0.0450 0.0450 0.0400 0.0400 195,015 -0.01(-20.00%)
Apr 06, 2023 0.0500 0 +0.00(+0.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Apr 04, 2023 0.0450 0.0500 0.0450 0.0500 110,530 +0.00(+0.00%)
Mar 31, 2023 0.0500 0 +0.01(+11.11%)
Mar 30, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 28, 2023 0.0450 0 +0.00(+0.00%)
Mar 27, 2023 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+0.00%)
Mar 24, 2023 0.0500 0.0500 0.0450 0.0450 114,000 +0.00(+0.00%)
Mar 23, 2023 0.0500 0.0500 0.0450 0.0450 154,200 +0.00(+0.00%)
Mar 22, 2023 0.0500 0.0500 0.0450 0.0450 229,350 -0.01(-18.18%)
Mar 21, 2023 0.0550 0.0550 0.0550 0.0550 15,600 +0.00(+0.00%)
Mar 20, 2023 0.0550 0.0550 0.0550 0.0550 91,200 +0.00(+10.00%)
Mar 17, 2023 0.0400 0.0500 0.0400 0.0500 154,000 +0.01(+11.11%)
Mar 16, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 15, 2023 0.0450 0.0450 0.0450 0.0450 62,001 +0.00(+0.00%)
Mar 14, 2023 0.0500 0.0500 0.0450 0.0450 98,520 +0.00(+0.00%)
Mar 13, 2023 0.0550 0.0550 0.0450 0.0450 316,400 +0.00(+0.00%)
Mar 10, 2023 0.0500 0.0500 0.0450 0.0450 46,000 -0.01(-10.00%)
Mar 09, 2023 0.0450 0.0550 0.0450 0.0500 205,150 +0.00(+0.00%)
Mar 08, 2023 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Mar 07, 2023 0.0500 0.0500 0.0500 0.0500 196,000 +0.00(+0.00%)
Mar 06, 2023 0.0500 0.0500 0.0450 0.0500 153,000 +0.00(+0.00%)
Mar 03, 2023 0.0450 0.0500 0.0400 0.0500 118,532 +0.01(+11.11%)
Mar 02, 2023 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.