Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Khan Resources Inc (CSE: KRI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 0.3900 0.3900 0.3700 0.3800 154,000 +0.01(+1.33%)
Apr 29, 2014 0.3750 0.3750 0.3750 0.3750 15,000 -0.02(-3.85%)
Apr 28, 2014 0.3900 0.3900 0.3900 0.3900 10,000 +0.06(+18.18%)
Apr 25, 2014 0.3800 0.3850 0.3300 0.3300 175,375 -0.06(-15.38%)
Apr 24, 2014 0.3700 0.3900 0.3700 0.3900 6,000 +0.02(+5.41%)
Apr 23, 2014 0.3700 0.3700 0.3700 0.3700 30,950 -0.02(-5.13%)
Apr 22, 2014 0.3900 0.3900 0.3900 0.3900 279,500 +0.04(+11.43%)
Apr 21, 2014 0.4000 0.4000 0.3500 0.3500 312,500 -0.04(-10.26%)
Apr 16, 2014 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Apr 14, 2014 0.4050 0.4050 0.4050 400 +0.01(+1.25%)
Apr 10, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Apr 09, 2014 0.3700 0.3950 0.3700 0.3950 82,500 +0.02(+3.95%)
Apr 08, 2014 0.3800 0.3800 0.3800 0.3800 33,000 -0.02(-3.80%)
Apr 04, 2014 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Apr 03, 2014 0.3650 0.3800 0.3650 0.3800 72,500 +0.02(+4.11%)
Apr 02, 2014 0.3750 0.3750 0.3650 0.3650 39,700 -0.01(-2.67%)
Apr 01, 2014 0.3650 0.3750 0.3650 0.3750 75,000 +0.03(+7.14%)
Mar 31, 2014 0.3500 0.3750 0.3350 0.3500 151,630 +0.01(+4.48%)
Mar 28, 2014 0.3350 0.3350 0.3350 0.3350 650 +0.00(+0.00%)
Mar 27, 2014 0.3500 0.3500 0.3350 0.3350 95,000 +0.01(+1.52%)
Mar 26, 2014 0.3300 0.3300 0.3300 0.3300 3,500 -0.01(-1.49%)
Mar 25, 2014 0.3500 0.3500 0.3350 0.3350 77,500 +0.00(+0.00%)
Mar 24, 2014 0.3300 0.3450 0.3300 0.3350 315,194 +0.01(+1.52%)
Mar 20, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Mar 19, 2014 0.3400 0.3400 0.3400 0.3400 501,000 +0.01(+1.49%)
Mar 18, 2014 0.3400 0.3400 0.3300 0.3350 331,510 -0.01(-1.47%)
Mar 17, 2014 0.3300 0.3500 0.3300 0.3400 307,600 -0.01(-2.86%)
Mar 14, 2014 0.3500 0.3500 0.3500 0.3500 125,000 +0.01(+4.48%)
Mar 13, 2014 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-4.29%)
Mar 12, 2014 0.3250 0.3500 0.3250 0.3500 64,500 +0.01(+4.48%)
Mar 11, 2014 0.3350 0.3350 0.3350 0.3350 25,000 +0.02(+6.35%)
Mar 10, 2014 0.3200 0.3200 0.3150 0.3150 30,000 -0.01(-1.56%)
Mar 07, 2014 0.3200 0.3200 0.3200 0.3200 59,000 +0.00(+0.00%)
Mar 06, 2014 0.3200 0.3200 0.3200 0.3200 25,000 +0.00(+0.00%)
Mar 04, 2014 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 03, 2014 0.3300 0.3500 0.3300 0.3500 31,500 +0.00(+0.00%)
Feb 28, 2014 0.3500 0.3500 0.3500 0.3500 50,000 +0.02(+6.06%)
Feb 27, 2014 0.3150 0.3300 0.3150 0.3300 28,500 +0.02(+4.76%)
Feb 26, 2014 0.3150 0.3150 0.3150 0.3150 120,300 -0.03(-10.00%)
Feb 24, 2014 0.3500 0.3500 0.3500 400 +0.03(+9.37%)
Feb 20, 2014 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Feb 19, 2014 0.3300 0.3300 0.3300 0.3300 51,000 +0.00(+0.00%)
Feb 18, 2014 0.3300 0.3300 0.3300 0.3300 45,000 +0.00(+0.00%)
Feb 14, 2014 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Feb 12, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Feb 11, 2014 0.3350 0.3350 0.3350 0.3350 10,000 +0.01(+1.52%)
Feb 10, 2014 0.3350 0.3500 0.3300 0.3300 48,200 -0.01(-1.49%)
Feb 07, 2014 0.3450 0.3450 0.3350 0.3350 19,600 -0.01(-1.47%)
Feb 06, 2014 0.3500 0.3500 0.3350 0.3400 60,700 +0.00(+0.00%)
Feb 05, 2014 0.3500 0.3500 0.3300 0.3400 244,294 -0.01(-2.86%)
Feb 04, 2014 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Feb 03, 2014 0.3650 0.3650 0.3400 0.3500 140,000 +0.03(+9.37%)
Jan 31, 2014 0.3500 0.3500 0.3200 0.3200 77,000 -0.02(-5.88%)
Jan 28, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 27, 2014 0.3100 0.3400 0.3100 0.3400 56,000 -0.01(-2.86%)
Jan 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 22, 2014 0.3050 0.3500 0.3000 0.3500 87,000 +0.00(+0.00%)
Jan 21, 2014 0.3050 0.3500 0.3050 0.3500 90,500 +0.05(+16.67%)
Jan 17, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 16, 2014 0.2600 0.3000 0.2600 0.3000 56,100 +0.04(+15.38%)
Jan 15, 2014 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
Jan 14, 2014 0.2700 0.2850 0.2600 0.2600 76,000 +0.01(+4.00%)
Jan 10, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 09, 2014 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Jan 08, 2014 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jan 07, 2014 0.2500 0.2500 0.2500 0.2500 1,300 +0.05(+25.00%)
Jan 03, 2014 0.2000 0.2000 0.2000 0 -0.08(-29.82%)
Dec 31, 2013 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 30, 2013 0.2500 0.2850 0.2500 0.2850 15,200 +0.00(+0.00%)
Dec 27, 2013 0.2500 0.2850 0.2500 0.2850 46,400 +0.03(+14.00%)
Dec 24, 2013 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Dec 23, 2013 0.2550 0.2650 0.2550 0.2650 27,500 +0.01(+3.92%)
Dec 20, 2013 0.2550 0.2550 0.2550 0.2550 17,500 +0.00(+0.00%)
Dec 19, 2013 0.2550 0.2550 0.2550 0.2550 15,000 -0.01(-3.77%)
Dec 18, 2013 0.2650 0.2650 0.2600 0.2650 62,213 +0.00(+0.00%)
Dec 17, 2013 0.2650 0.2650 0.2650 0.2650 15,000 +0.01(+1.92%)
Dec 13, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 12, 2013 0.2500 0.2500 0.2500 0.2500 7,000 -0.05(-16.67%)
Dec 11, 2013 0.2600 0.3000 0.2600 0.3000 21,100 +0.04(+15.38%)
Dec 10, 2013 0.2600 0.2600 0.2600 0.2600 1,027 +0.04(+18.18%)
Dec 09, 2013 0.2000 0.2200 0.2000 0.2200 8,000 +0.02(+10.00%)
Dec 05, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 04, 2013 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Dec 03, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Nov 29, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.05(+23.81%)
Nov 28, 2013 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+5.00%)
Nov 27, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 26, 2013 0.2000 0.2000 0.2000 0.2000 7,000 -0.07(-24.53%)
Nov 25, 2013 0.2400 0.2650 0.2400 0.2650 69,000 +0.03(+10.42%)
Nov 22, 2013 0.2400 0.2400 0.2400 0.2400 6,000 +0.04(+20.00%)
Nov 21, 2013 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Nov 20, 2013 0.2000 0.2000 0.2000 0.2000 1,150 -0.05(-20.00%)
Nov 19, 2013 0.2500 0.2500 0.2000 0.2500 119,000 +0.05(+25.00%)
Nov 15, 2013 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Nov 13, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 12, 2013 0.2000 0.2500 0.2000 0.2500 25,500 +0.00(+0.00%)
Nov 11, 2013 0.2500 0.2500 0.2500 0.2500 63,300 +0.01(+4.17%)
Nov 08, 2013 0.2000 0.2500 0.2000 0.2400 15,000 +0.00(+0.00%)
Nov 06, 2013 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Nov 05, 2013 0.2000 0.2150 0.1750 0.1900 19,100 -0.07(-26.92%)
Nov 01, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 31, 2013 0.2450 0.2600 0.2400 0.2500 293,500 -0.01(-3.85%)
Oct 30, 2013 0.2400 0.2600 0.2400 0.2600 33,500 +0.01(+4.00%)
Oct 28, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 25, 2013 0.2600 0.2600 0.2600 0.2600 80,000 +0.01(+4.00%)
Oct 24, 2013 0.1700 0.2500 0.1700 0.2500 114,000 +0.03(+13.64%)
Oct 23, 2013 0.2500 0.2500 0.2200 0.2200 47,000 +0.00(+0.00%)
Oct 21, 2013 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Oct 18, 2013 0.2500 0.2500 0.2500 0.2500 97,500 +0.04(+16.28%)
Oct 17, 2013 0.2400 0.2500 0.2150 0.2150 105,000 +0.01(+2.38%)
Oct 16, 2013 0.2300 0.2400 0.2100 0.2100 8,300 -0.03(-12.50%)
Oct 15, 2013 0.2400 0.2400 0.2400 0.2400 40,000 +0.03(+14.29%)
Oct 11, 2013 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Oct 10, 2013 0.2100 0.2450 0.2100 0.2450 21,500 +0.04(+16.67%)
Oct 09, 2013 0.2400 0.2400 0.2100 0.2100 15,000 -0.03(-12.50%)
Oct 08, 2013 0.2400 0.2400 0.2400 0.2400 15,000 +0.01(+4.35%)
Oct 07, 2013 0.2300 0.2400 0.2300 0.2300 17,500 -0.01(-4.17%)
Oct 04, 2013 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-2.04%)
Oct 03, 2013 0.2100 0.2450 0.2100 0.2450 186,000 +0.01(+6.52%)
Oct 02, 2013 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
Oct 01, 2013 0.2100 0.2350 0.2100 0.2100 95,500 +0.04(+20.00%)
Sep 26, 2013 0.2800 0.1750 0.1750 0.1750 383 +0.02(+12.90%)
Sep 24, 2013 0.1550 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Sep 23, 2013 0.1650 0.1800 0.1650 0.1800 60,000 -0.03(-14.29%)
Sep 20, 2013 0.1800 0.2100 0.1800 0.2100 13,500 +0.04(+23.53%)
Sep 17, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 16, 2013 0.1800 0.1800 0.1700 0.1700 104,000 +0.00(+0.00%)
Sep 13, 2013 0.1700 0.1700 0.1700 0.1700 1,495 +0.02(+13.33%)
Sep 12, 2013 0.1500 0.1500 0.1500 0.1500 10,000 -0.03(-16.67%)
Sep 11, 2013 0.1750 0.1800 0.1700 0.1800 15,000 +0.00(+0.00%)
Sep 10, 2013 0.1800 0.2000 0.1800 0.1800 12,500 -0.03(-14.29%)
Sep 09, 2013 0.1800 0.2100 0.1800 0.2100 6,500 +0.02(+10.53%)
Sep 06, 2013 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-7.32%)
Sep 05, 2013 0.2000 0.2050 0.2000 0.2050 52,750 -0.10(-31.67%)
Aug 29, 2013 0.3000 0.3000 0.3000 0 +0.05(+22.45%)
Aug 28, 2013 0.2100 0.2450 0.2100 0.2450 30,000 +0.05(+28.95%)
Aug 27, 2013 0.1800 0.1900 0.1700 0.1900 27,928 +0.01(+5.56%)
Aug 26, 2013 0.1750 0.1800 0.1750 0.1800 31,000 +0.01(+5.88%)
Aug 23, 2013 0.1750 0.1750 0.1700 0.1700 31,000 +0.01(+6.25%)
Aug 22, 2013 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Aug 21, 2013 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+10.71%)
Aug 20, 2013 0.1400 0.1400 0.1400 0.1400 1,450 +0.00(+0.00%)
Aug 19, 2013 0.1400 0.1400 0.1400 0.1400 1,784 -0.01(-9.68%)
Aug 16, 2013 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Aug 15, 2013 0.1450 0.1500 0.1450 0.1500 6,000 +0.00(+0.00%)
Aug 06, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 02, 2013 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Jul 31, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 29, 2013 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 25, 2013 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Jul 24, 2013 0.1800 0.1800 0.1800 0.1800 2,000 +0.04(+24.14%)
Jul 23, 2013 0.1450 0.1450 0.1450 0.1450 600 -0.01(-3.33%)
Jul 19, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 16, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 15, 2013 0.1700 0.1700 0.1350 0.1350 22,000 -0.01(-10.00%)
Jul 12, 2013 0.1300 0.1500 0.1300 0.1500 8,000 +0.02(+20.00%)
Jul 10, 2013 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jul 09, 2013 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Jul 08, 2013 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jul 03, 2013 0.0900 0.1300 0.1300 0.1300 238 +0.00(+0.00%)
Jun 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2013 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jun 25, 2013 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
Jun 18, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 17, 2013 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+4.35%)
Jun 12, 2013 0.1150 0.1150 0.1150 0.1150 22,400 +0.00(+0.00%)
Jun 11, 2013 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jun 06, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 04, 2013 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 03, 2013 0.1250 0.1250 0.1250 0.1250 500 +0.01(+8.70%)
May 30, 2013 0.1150 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
May 23, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 21, 2013 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
May 17, 2013 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
May 15, 2013 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
May 13, 2013 0.1300 0.1300 0.1300 0.1300 1,737 +0.00(+0.00%)
May 10, 2013 0.1300 0.1300 0.1300 0.1300 500 +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.