2m 2m 2m 2m 2m 2m 2m
Kelly Partners (KPGHF)
OTC
$2.97-$0.15 (-4.81%)
Price as of Jun 03, 2026- N/AMarket Cap
- -58.61%1-Year Change
- Specialty Business ServicesIndustry
Kelly Partners (KPGHF)
$2.97-$0.15 (-4.81%)
- 1 Month-10.00%Low Price$2.85High Price$3.30
- 3 Months-27.21%Low Price$2.85High Price$4.15
- 1 Year-57.27%Low Price$2.85High Price$7.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.10 | 3.10 | 2.95 | 2.97 | -4.81% | 7,555 |
06/02/2026 | 3.22 | 3.22 | 3.12 | 3.12 | -3.02% | 6,780 |
06/01/2026 | 3.00 | 3.28 | 3.00 | 3.22 | +10.56% | 27,088 |
05/29/2026 | 2.91 | 2.97 | 2.89 | 2.91 | +1.39% | 12,116 |
05/28/2026 | 2.79 | 2.88 | 2.79 | 2.87 | +0.70% | 11,071 |
05/27/2026 | 2.85 | 2.85 | 2.79 | 2.85 | -1.72% | 10,775 |
05/26/2026 | 2.85 | 3.00 | 2.85 | 2.90 | -4.61% | 17,444 |
05/22/2026 | 3.08 | 3.08 | 2.95 | 3.04 | -2.88% | 3,754 |
05/21/2026 | 3.10 | 3.13 | 2.86 | 3.13 | +2.62% | 30,091 |
05/20/2026 | 3.17 | 3.18 | 3.05 | 3.05 | +0.99% | 5,660 |
05/19/2026 | 3.01 | 3.02 | 3.00 | 3.02 | +0.33% | 14,300 |
05/18/2026 | 3.00 | 3.04 | 3.00 | 3.01 | -1.95% | 9,200 |
05/15/2026 | 3.00 | 3.08 | 3.00 | 3.07 | -1.29% | 6,447 |
05/14/2026 | 2.65 | 3.11 | 2.65 | 3.11 | -0.43% | 14,300 |
05/13/2026 | 3.10 | 3.12 | 3.10 | 3.12 | +0.75% | 5,100 |
05/12/2026 | 3.10 | 3.20 | 3.10 | 3.10 | -0.33% | 3,560 |
05/11/2026 | 3.12 | 3.20 | 3.11 | 3.11 | -4.30% | 12,833 |
05/08/2026 | 3.20 | 3.25 | 3.12 | 3.25 | +3.17% | 3,885 |
05/07/2026 | 3.21 | 3.28 | 3.15 | 3.15 | -4.55% | 14,189 |
05/06/2026 | 3.20 | 3.30 | 3.15 | 3.30 | 0.00% | 12,006 |
05/05/2026 | 3.40 | 3.40 | 3.15 | 3.30 | -4.35% | 5,668 |
05/04/2026 | 3.15 | 3.45 | 3.15 | 3.45 | +9.52% | 66,154 |
05/01/2026 | 3.11 | 3.15 | 3.10 | 3.15 | +1.19% | 17,325 |
04/30/2026 | 3.10 | 3.15 | 3.10 | 3.11 | -1.17% | 20,411 |
04/29/2026 | 3.15 | 3.15 | 3.12 | 3.15 | 0.00% | 2,782 |
04/28/2026 | 3.12 | 3.16 | 3.12 | 3.15 | +0.16% | 10,981 |
04/27/2026 | 3.25 | 3.25 | 3.13 | 3.15 | -3.97% | 17,651 |
04/24/2026 | 3.30 | 3.35 | 3.25 | 3.28 | -3.68% | 8,165 |
04/23/2026 | 3.45 | 3.45 | 3.30 | 3.40 | -0.12% | 4,486 |
04/21/2026 | 3.40 | 3.46 | 3.40 | 3.40 | +0.38% | 9,638 |
04/20/2026 | 3.45 | 3.45 | 3.37 | 3.39 | -0.26% | 23,737 |
04/17/2026 | 3.49 | 3.60 | 3.40 | 3.40 | -7.13% | 9,738 |
04/16/2026 | 3.83 | 3.83 | 3.60 | 3.66 | +6.28% | 12,308 |
04/15/2026 | 3.47 | 3.47 | 3.34 | 3.45 | -2.96% | 7,075 |
04/14/2026 | 3.75 | 3.75 | 3.55 | 3.55 | +1.43% | 1,975 |
04/13/2026 | 3.50 | 3.65 | 3.30 | 3.50 | 0.00% | 26,739 |
04/10/2026 | 3.52 | 3.52 | 3.45 | 3.50 | -7.65% | 6,869 |
04/09/2026 | 3.49 | 3.79 | 3.49 | 3.79 | +8.60% | 10,777 |
04/08/2026 | 3.80 | 3.80 | 3.47 | 3.49 | +4.33% | 18,375 |
04/07/2026 | 3.30 | 3.39 | 3.30 | 3.35 | +1.36% | 10,002 |
04/06/2026 | 3.35 | 3.40 | 3.30 | 3.30 | -2.94% | 48,407 |
04/02/2026 | 3.48 | 3.48 | 3.40 | 3.40 | -2.30% | 2,689 |
04/01/2026 | 3.36 | 3.65 | 3.36 | 3.48 | +3.73% | 23,439 |
03/31/2026 | 3.40 | 3.48 | 3.30 | 3.36 | -4.14% | 18,972 |
03/30/2026 | 3.45 | 3.50 | 3.43 | 3.50 | +1.45% | 2,808 |
03/27/2026 | 3.42 | 3.50 | 3.38 | 3.45 | -5.61% | 15,089 |
03/26/2026 | 3.50 | 3.69 | 3.41 | 3.66 | +3.84% | 14,296 |
03/25/2026 | 3.40 | 4.08 | 3.40 | 3.52 | +4.45% | 9,269 |
03/24/2026 | 3.36 | 3.40 | 3.35 | 3.37 | +0.30% | 121,868 |
03/23/2026 | 3.39 | 3.42 | 3.25 | 3.36 | +0.45% | 89,288 |
03/20/2026 | 3.50 | 3.67 | 3.30 | 3.35 | -5.77% | 48,681 |
03/19/2026 | 3.65 | 3.71 | 3.51 | 3.55 | -7.79% | 15,421 |
03/18/2026 | 3.73 | 3.86 | 3.65 | 3.85 | -2.53% | 37,553 |
03/17/2026 | 4.05 | 4.08 | 3.81 | 3.95 | -3.19% | 16,943 |
03/16/2026 | 3.81 | 4.14 | 3.80 | 4.08 | +2.51% | 82,964 |
03/13/2026 | 3.75 | 4.00 | 3.75 | 3.98 | -4.10% | 82,070 |
03/12/2026 | 3.91 | 4.15 | 3.80 | 4.15 | 0.00% | 83,992 |
03/11/2026 | 3.76 | 4.15 | 3.76 | 4.15 | +7.40% | 65,245 |
03/10/2026 | 3.83 | 3.90 | 3.83 | 3.86 | -2.10% | 19,866 |
03/09/2026 | 3.97 | 4.14 | 3.95 | 3.95 | -3.26% | 24,371 |
03/06/2026 | 4.10 | 4.22 | 3.95 | 4.08 | +1.24% | 9,519 |
03/05/2026 | 4.15 | 4.15 | 3.75 | 4.03 | +0.25% | 18,317 |
03/04/2026 | 4.01 | 4.04 | 3.85 | 4.02 | -0.74% | 92,751 |
03/03/2026 | 4.27 | 4.27 | 4.01 | 4.05 | -5.92% | 15,489 |
03/02/2026 | 4.08 | 4.55 | 4.08 | 4.31 | +0.58% | 17,802 |
02/27/2026 | 4.26 | 4.78 | 4.26 | 4.28 | -3.82% | 25,200 |
02/26/2026 | 4.70 | 4.76 | 4.40 | 4.45 | +0.91% | 12,057 |
02/25/2026 | 4.45 | 4.45 | 4.35 | 4.41 | -4.96% | 13,933 |
02/24/2026 | 4.69 | 4.69 | 4.50 | 4.64 | -2.32% | 18,453 |
02/23/2026 | 4.80 | 4.80 | 4.75 | 4.75 | -3.06% | 12,356 |
02/20/2026 | 5.10 | 5.10 | 4.89 | 4.90 | -5.22% | 7,924 |
02/19/2026 | 5.19 | 5.21 | 5.17 | 5.17 | -0.39% | 15,698 |
02/18/2026 | 5.15 | 5.19 | 5.12 | 5.19 | +3.18% | 15,071 |
02/17/2026 | 5.11 | 5.11 | 4.95 | 5.03 | +3.71% | 31,997 |
02/13/2026 | 4.77 | 4.89 | 4.66 | 4.85 | +6.71% | 19,517 |
02/12/2026 | 4.30 | 4.65 | 4.30 | 4.55 | -4.32% | 25,282 |
02/11/2026 | 4.65 | 4.75 | 4.44 | 4.75 | +7.34% | 18,968 |
02/10/2026 | 4.21 | 4.50 | 4.21 | 4.43 | -0.56% | 33,161 |
02/09/2026 | 3.72 | 4.45 | 3.72 | 4.45 | +9.34% | 27,589 |
02/06/2026 | 3.73 | 4.11 | 3.73 | 4.07 | +3.30% | 19,956 |
02/05/2026 | 4.49 | 4.49 | 3.81 | 3.94 | +3.68% | 88,707 |
02/04/2026 | 4.45 | 4.45 | 3.62 | 3.80 | -15.66% | 76,348 |
02/03/2026 | 4.80 | 4.80 | 4.47 | 4.51 | -8.24% | 10,829 |
02/02/2026 | 4.85 | 4.91 | 4.81 | 4.91 | +0.31% | 15,150 |
01/30/2026 | 5.10 | 5.10 | 4.83 | 4.90 | -5.14% | 82,929 |
01/29/2026 | 5.12 | 5.16 | 5.12 | 5.16 | -1.15% | 3,594 |
01/28/2026 | 5.30 | 5.42 | 5.17 | 5.22 | -3.33% | 49,079 |
01/27/2026 | 5.20 | 5.57 | 5.20 | 5.40 | +1.89% | 6,683 |
01/26/2026 | 5.30 | 5.48 | 5.11 | 5.30 | +3.92% | 33,152 |
01/23/2026 | 5.10 | 5.20 | 5.00 | 5.10 | 0.00% | 7,846 |
01/22/2026 | 5.45 | 5.55 | 4.80 | 5.10 | -9.73% | 17,583 |
01/21/2026 | 5.18 | 5.75 | 5.18 | 5.65 | +9.07% | 7,942 |
01/20/2026 | 5.68 | 5.70 | 4.74 | 5.18 | -8.64% | 58,031 |
01/16/2026 | 5.50 | 5.69 | 5.40 | 5.67 | +0.98% | 19,409 |
01/15/2026 | 5.55 | 5.74 | 5.50 | 5.62 | -1.49% | 42,586 |
01/14/2026 | 5.55 | 5.85 | 5.55 | 5.70 | -0.44% | 12,676 |
01/13/2026 | 5.60 | 5.82 | 5.60 | 5.73 | -1.04% | 16,210 |
01/12/2026 | 5.80 | 5.80 | 5.70 | 5.79 | -0.26% | 4,273 |
01/09/2026 | 5.65 | 5.95 | 5.65 | 5.80 | +0.26% | 6,159 |
01/08/2026 | 5.85 | 5.85 | 5.65 | 5.79 | -0.26% | 15,625 |