Skip to main content

Keweenaw Land Association Ltd (OP: KEWL )

30.00 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 27.00 29.01 27.00 29.00 1,134 -0.55(-1.86%)
May 30, 2024 29.90 30.50 29.55 29.55 262 +0.75(+2.60%)
May 29, 2024 28.80 28.80 28.80 28.80 128 -0.80(-2.70%)
May 28, 2024 29.60 29.60 29.60 29.60 109 -0.36(-1.20%)
May 24, 2024 30.00 30.00 29.96 29.96 330 -0.74(-2.41%)
May 23, 2024 30.70 30.70 30.70 30.70 15 +0.20(+0.66%)
May 22, 2024 30.50 30.50 30.50 30.50 500 +2.68(+9.63%)
May 17, 2024 27.82 0 +0.07(+0.25%)
May 16, 2024 27.50 27.75 27.50 27.75 400 +0.47(+1.72%)
May 15, 2024 27.52 27.55 27.00 27.28 2,236 -0.12(-0.44%)
May 14, 2024 27.50 27.50 27.40 27.40 780 -0.92(-3.25%)
May 13, 2024 28.30 28.60 28.30 28.32 1,799 +0.32(+1.14%)
May 10, 2024 28.00 28.00 28.00 28.00 100 +0.10(+0.36%)
May 09, 2024 27.97 27.97 27.90 27.90 46 +0.48(+1.75%)
May 07, 2024 27.42 0 -0.88(-3.11%)
May 06, 2024 28.30 28.30 28.30 28.30 50 +0.05(+0.18%)
May 03, 2024 28.23 28.28 28.21 28.25 361 -0.03(-0.11%)
May 02, 2024 28.28 28.28 28.28 28.28 21 +0.73(+2.65%)
May 01, 2024 27.55 27.55 27.55 27.55 66 -0.50(-1.78%)
Apr 30, 2024 28.50 28.50 28.05 28.05 501 +0.00(+0.00%)
Apr 26, 2024 28.05 0 +0.35(+1.26%)
Apr 25, 2024 27.82 27.82 27.70 27.70 101 -0.25(-0.89%)
Apr 24, 2024 28.11 28.50 27.95 27.95 4,310 -0.68(-2.36%)
Apr 23, 2024 29.00 29.00 28.12 28.62 1,144 -1.38(-4.58%)
Apr 22, 2024 29.90 30.07 29.90 30.00 1,512 +0.18(+0.60%)
Apr 19, 2024 28.25 29.82 28.25 29.82 541 +1.62(+5.74%)
Apr 18, 2024 28.00 28.20 28.00 28.20 403 +0.20(+0.71%)
Apr 17, 2024 28.00 28.00 28.00 28.00 150 -0.16(-0.55%)
Apr 16, 2024 28.16 28.16 28.10 28.16 500 -0.46(-1.62%)
Apr 15, 2024 29.85 29.85 28.62 28.62 3 +0.12(+0.42%)
Apr 12, 2024 27.84 28.50 27.73 28.50 570 +1.00(+3.64%)
Apr 11, 2024 27.84 27.84 27.50 27.50 150 -0.34(-1.22%)
Apr 10, 2024 27.84 27.84 27.84 27.84 100 -0.41(-1.45%)
Apr 09, 2024 28.25 28.25 28.25 28.25 70 +0.25(+0.89%)
Apr 08, 2024 28.00 29.00 28.00 28.00 1,525 +0.00(+0.00%)
Apr 05, 2024 26.25 28.00 26.00 28.00 2,074 +2.94(+11.73%)
Apr 04, 2024 26.00 27.00 25.06 25.06 2,744 -0.94(-3.62%)
Apr 03, 2024 24.45 26.00 24.45 26.00 153 +1.55(+6.34%)
Apr 02, 2024 24.45 24.45 24.45 24.45 102 +0.03(+0.12%)
Apr 01, 2024 25.05 25.10 23.55 24.42 582 +1.37(+5.94%)
Mar 28, 2024 23.05 23.05 23.05 23.05 130 +0.05(+0.22%)
Mar 27, 2024 22.47 23.00 22.47 23.00 143 -1.77(-7.15%)
Mar 26, 2024 22.13 27.46 22.13 24.77 314 +3.47(+16.29%)
Mar 25, 2024 21.30 21.30 21.30 21.30 50 -1.20(-5.33%)
Mar 22, 2024 22.50 22.50 22.50 22.50 100 +1.30(+6.13%)
Mar 20, 2024 21.20 0 -0.80(-3.64%)
Mar 19, 2024 21.00 22.00 21.00 22.00 696 +0.00(+0.00%)
Mar 18, 2024 22.00 22.00 22.00 22.00 59 +0.00(+0.00%)
Mar 15, 2024 21.27 22.00 21.27 22.00 135 +0.00(+0.00%)
Mar 08, 2024 22.00 0 +0.00(+0.00%)
Mar 06, 2024 22.00 0 +0.82(+3.87%)
Mar 05, 2024 21.24 21.24 21.00 21.18 32 -0.97(-4.38%)
Mar 04, 2024 21.87 22.15 21.87 22.15 2 +0.00(+0.00%)
Mar 01, 2024 22.30 22.50 22.00 22.15 661 +1.36(+6.54%)
Feb 26, 2024 20.79 0 +0.02(+0.10%)
Feb 22, 2024 20.77 0 -1.23(-5.59%)
Feb 21, 2024 22.00 22.00 22.00 22.00 50 +0.31(+1.44%)
Feb 20, 2024 21.69 21.69 21.69 21.69 1 +0.92(+4.42%)
Feb 16, 2024 20.77 20.77 20.77 20.77 120 -1.73(-7.69%)
Feb 15, 2024 22.50 22.50 22.50 22.50 70 -0.05(-0.22%)
Feb 12, 2024 22.55 0 +0.01(+0.04%)
Feb 09, 2024 22.50 22.54 22.50 22.54 233 +0.04(+0.19%)
Feb 08, 2024 22.50 22.50 22.50 22.50 400 +0.00(+0.00%)
Feb 07, 2024 22.56 22.67 22.50 22.50 816 +0.00(+0.00%)
Feb 06, 2024 22.50 22.50 22.50 22.50 873 +0.00(+0.00%)
Feb 05, 2024 22.50 22.50 22.50 22.50 150 -0.20(-0.88%)
Feb 02, 2024 22.70 22.70 22.70 22.70 200 -0.30(-1.30%)
Feb 01, 2024 23.77 23.77 22.95 23.00 450 -0.80(-3.36%)
Jan 31, 2024 23.80 23.80 23.80 23.80 1 +1.30(+5.78%)
Jan 30, 2024 22.60 22.60 22.50 22.50 300 -0.30(-1.32%)
Jan 29, 2024 22.80 22.80 22.80 22.80 38 +0.20(+0.88%)
Jan 24, 2024 22.60 0 -0.01(-0.04%)
Jan 23, 2024 22.61 22.61 22.61 22.61 100 -0.39(-1.70%)
Jan 22, 2024 23.00 23.00 23.00 23.00 400 +0.25(+1.10%)
Jan 19, 2024 22.75 22.75 22.75 22.75 420 -0.25(-1.09%)
Jan 17, 2024 23.00 0 -0.01(-0.04%)
Jan 16, 2024 23.01 23.01 23.01 23.01 1 -0.61(-2.58%)
Jan 12, 2024 23.06 23.62 23.06 23.62 100 -0.18(-0.76%)
Jan 10, 2024 23.80 0 +0.10(+0.42%)
Jan 05, 2024 23.70 0 -0.10(-0.42%)
Jan 03, 2024 23.80 0 -0.20(-0.83%)
Dec 28, 2023 24.00 0 +0.00(+0.00%)
Dec 27, 2023 23.95 24.00 23.80 24.00 440 -0.95(-3.81%)
Dec 26, 2023 23.00 24.95 23.00 24.95 4,153 +0.57(+2.36%)
Dec 22, 2023 22.50 24.38 22.50 24.38 100 +3.12(+14.71%)
Dec 21, 2023 21.00 21.25 21.00 21.25 303 +0.55(+2.66%)
Dec 20, 2023 21.00 21.00 20.70 20.70 104 +0.00(+0.00%)
Dec 19, 2023 20.70 20.72 20.70 20.70 232 +0.00(+0.00%)
Dec 18, 2023 21.00 21.00 20.70 20.70 115 -0.30(-1.43%)
Dec 15, 2023 20.50 21.00 20.50 21.00 800 +0.75(+3.70%)
Dec 14, 2023 20.00 20.25 20.00 20.25 2,486 +1.45(+7.71%)
Dec 13, 2023 19.00 19.00 18.75 18.80 950 +0.13(+0.70%)
Dec 12, 2023 18.97 18.97 18.67 18.67 103 +0.17(+0.92%)
Dec 08, 2023 18.50 0 -0.50(-2.63%)
Dec 07, 2023 19.00 19.00 19.00 19.00 113 +0.25(+1.33%)
Dec 06, 2023 19.00 19.00 18.75 18.75 502 -0.25(-1.32%)
Dec 05, 2023 18.60 19.00 18.60 19.00 1,250 +0.00(+0.00%)
Dec 04, 2023 19.00 19.00 19.00 19.00 1,210 +0.68(+3.71%)
Nov 28, 2023 18.32 0 +0.01(+0.05%)
Nov 27, 2023 19.00 19.00 18.31 18.31 1,541 -0.69(-3.63%)
Nov 24, 2023 19.00 19.05 19.00 19.00 1,200 +0.00(+0.00%)
Nov 21, 2023 19.00 0 +0.05(+0.26%)
Nov 20, 2023 18.97 18.99 18.92 18.95 1,855 +0.80(+4.41%)
Nov 17, 2023 18.98 18.98 18.15 18.15 2,900 -0.83(-4.37%)
Nov 16, 2023 19.06 19.21 18.80 18.98 1,320 -0.52(-2.67%)
Nov 15, 2023 19.50 19.50 19.50 19.50 605 -0.02(-0.10%)
Nov 14, 2023 19.90 20.00 19.31 19.52 1,215 -1.02(-4.97%)
Nov 13, 2023 20.10 20.78 19.33 20.54 958 +0.04(+0.20%)
Nov 09, 2023 20.50 0 -0.50(-2.38%)
Nov 08, 2023 20.13 21.00 20.13 21.00 201 +0.30(+1.45%)
Nov 03, 2023 20.70 0 +0.00(+0.00%)
Nov 02, 2023 20.70 20.70 20.70 20.70 300 +0.00(+0.00%)
Oct 31, 2023 20.70 0 -0.30(-1.43%)
Oct 27, 2023 21.00 0 +1.00(+5.00%)
Oct 26, 2023 20.00 20.00 20.00 20.00 110 -1.00(-4.76%)
Oct 24, 2023 21.00 0 +0.00(+0.00%)
Oct 23, 2023 21.45 21.50 21.00 21.00 700 +0.00(+0.00%)
Oct 20, 2023 21.00 21.00 21.00 21.00 100 -0.45(-2.10%)
Oct 18, 2023 21.45 0 +0.45(+2.14%)
Oct 13, 2023 21.00 0 +0.00(+0.00%)
Oct 11, 2023 21.00 0 -0.50(-2.33%)
Oct 09, 2023 21.50 0 +0.45(+2.14%)
Oct 06, 2023 21.50 21.50 21.00 21.05 731 +0.05(+0.24%)
Oct 05, 2023 21.00 21.80 21.00 21.00 763 -1.00(-4.55%)
Oct 04, 2023 21.50 22.00 21.50 22.00 310 +1.00(+4.76%)
Oct 02, 2023 21.00 0 -1.50(-6.67%)
Sep 27, 2023 22.50 0 +0.50(+2.27%)
Sep 26, 2023 22.00 22.29 21.97 22.00 2,712 +0.00(+0.00%)
Sep 25, 2023 21.95 22.00 21.95 22.00 531 +0.18(+0.80%)
Sep 22, 2023 22.00 22.00 21.82 21.82 100 -0.18(-0.80%)
Sep 21, 2023 22.77 22.77 21.00 22.00 358 -3.00(-12.00%)
Sep 20, 2023 25.00 25.00 25.00 25.00 50 +0.93(+3.84%)
Sep 19, 2023 25.40 25.40 24.07 24.07 200 -0.93(-3.70%)
Sep 14, 2023 25.00 0 +2.28(+10.04%)
Sep 13, 2023 23.00 23.00 22.72 22.72 700 +0.59(+2.69%)
Sep 12, 2023 20.42 23.13 20.42 22.12 130 +1.70(+8.35%)
Sep 11, 2023 25.40 25.40 20.42 20.42 6,420 -3.14(-13.33%)
Sep 07, 2023 23.56 0 +0.05(+0.21%)
Sep 06, 2023 27.74 27.74 23.51 23.51 2 -0.99(-4.04%)
Sep 01, 2023 24.50 0 -1.25(-4.85%)
Aug 31, 2023 25.75 25.75 25.75 25.75 6 +1.71(+7.11%)
Aug 30, 2023 25.70 25.70 24.04 24.04 400 -1.46(-5.73%)
Aug 29, 2023 25.00 25.88 24.00 25.50 2,934 +1.49(+6.21%)
Aug 28, 2023 24.01 24.01 24.01 24.01 120 -1.59(-6.21%)
Aug 25, 2023 25.60 25.60 25.60 25.60 100 +2.07(+8.80%)
Aug 21, 2023 23.53 0 +0.00(+0.00%)
Aug 18, 2023 25.95 25.95 23.53 23.53 100 -0.44(-1.84%)
Aug 16, 2023 23.97 0 +0.00(+0.00%)
Aug 15, 2023 23.97 23.97 23.97 23.97 51 -2.13(-8.16%)
Aug 10, 2023 26.10 0 +0.30(+1.16%)
Aug 09, 2023 26.85 26.85 25.80 25.80 10 +1.35(+5.52%)
Aug 08, 2023 24.45 24.45 24.45 24.45 70 -1.50(-5.78%)
Aug 04, 2023 25.95 0 +0.00(+0.00%)
Aug 03, 2023 25.75 25.95 25.75 25.95 275 +0.75(+2.98%)
Aug 02, 2023 25.55 25.55 25.20 25.20 118 +0.00(+0.00%)
Aug 01, 2023 24.20 27.73 24.20 25.20 850 +2.20(+9.57%)
Jul 31, 2023 23.00 23.00 23.00 23.00 425 +0.20(+0.88%)
Jul 28, 2023 22.55 22.80 22.50 22.80 1,157 +1.30(+6.05%)
Jul 27, 2023 21.50 21.50 21.50 21.50 72 -0.50(-2.27%)
Jul 26, 2023 22.00 22.72 22.00 22.00 926 +0.60(+2.80%)
Jul 25, 2023 21.40 21.40 21.40 21.40 42 -1.40(-6.14%)
Jul 21, 2023 22.80 0 -0.08(-0.35%)
Jul 19, 2023 22.88 0 -0.12(-0.52%)
Jul 18, 2023 23.00 23.00 23.00 23.00 210 +0.00(+0.00%)
Jul 14, 2023 23.00 0 +0.00(+0.00%)
Jul 13, 2023 22.95 23.05 22.95 23.00 1,150 +0.25(+1.10%)
Jul 12, 2023 22.75 22.75 22.75 22.75 10 +0.29(+1.29%)
Jul 11, 2023 22.80 22.80 22.46 22.46 39 -0.34(-1.49%)
Jul 07, 2023 22.80 0 +1.55(+7.29%)
Jul 06, 2023 21.25 21.25 21.25 21.25 100 -1.75(-7.61%)
Jul 05, 2023 22.25 23.00 22.25 23.00 350 +1.75(+8.24%)
Jun 30, 2023 21.25 0 -0.05(-0.23%)
Jun 28, 2023 21.30 0 -0.45(-2.07%)
Jun 27, 2023 21.75 21.75 21.75 21.75 5 -0.75(-3.33%)
Jun 26, 2023 22.50 22.50 22.50 22.50 842 +0.01(+0.04%)
Jun 20, 2023 22.49 0 +0.74(+3.40%)
Jun 15, 2023 21.75 0 -0.75(-3.33%)
Jun 12, 2023 22.50 0 +1.00(+4.65%)
Jun 06, 2023 21.50 0 -0.82(-3.66%)
Jun 05, 2023 22.32 22.50 22.32 22.32 300 +0.57(+2.60%)
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.