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, 2015 0.4600 0.4600 0.4600 0.4600 1,300 +0.05(+12.20%)
Apr 29, 2015 0.4550 0.4600 0.4000 0.4100 57,550 -0.05(-10.87%)
Apr 28, 2015 0.5000 0.5100 0.4600 0.4600 439,250 -0.06(-11.54%)
Apr 27, 2015 0.5400 0.5400 0.5200 0.5200 258,700 -0.03(-5.45%)
Apr 24, 2015 0.5400 0.5500 0.4500 0.5500 51,200 +0.00(+0.00%)
Apr 23, 2015 0.5900 0.6000 0.5500 0.5500 68,000 -0.07(-11.29%)
Apr 22, 2015 0.6000 0.6200 0.6000 0.6200 8,691 -0.03(-4.62%)
Apr 21, 2015 0.6000 0.6500 0.6000 0.6500 63,120 +0.03(+4.84%)
Apr 20, 2015 0.5900 0.6200 0.5900 0.6200 60,000 +0.00(+0.00%)
Apr 17, 2015 0.6400 0.6400 0.5900 0.6200 133,800 +0.00(+0.00%)
Apr 16, 2015 0.5700 0.6200 0.5700 0.6200 83,200 +0.04(+6.90%)
Apr 15, 2015 0.5700 0.5800 0.5700 0.5800 19,650 +0.01(+1.75%)
Apr 14, 2015 0.5700 0.5800 0.5700 0.5700 25,500 +0.00(+0.00%)
Apr 10, 2015 0.5700 0.5700 0.5700 300 -0.01(-1.72%)
Apr 09, 2015 0.5800 0.5800 0.5800 0.5800 5,259 -0.02(-3.33%)
Apr 08, 2015 0.6000 0.6000 0.6000 0.6000 15,300 +0.04(+7.14%)
Apr 07, 2015 0.5800 0.5900 0.5600 0.5600 16,000 -0.02(-3.45%)
Apr 06, 2015 0.5600 0.5800 0.5600 0.5800 23,100 +0.00(+0.00%)
Apr 01, 2015 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Mar 31, 2015 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Mar 30, 2015 0.5500 0.5500 0.5500 0.5500 181,300 +0.00(+0.00%)
Mar 27, 2015 0.5800 0.5800 0.5500 0.5500 87,500 +0.00(+0.00%)
Mar 26, 2015 0.6000 0.6000 0.5400 0.5500 448,822 +0.00(+0.00%)
Mar 25, 2015 0.5500 0.5500 0.5500 0.5500 187,500 +0.02(+3.77%)
Mar 24, 2015 0.5500 0.5800 0.5300 0.5300 219,700 -0.03(-5.36%)
Mar 23, 2015 0.5400 0.5700 0.5400 0.5600 30,000 +0.01(+1.82%)
Mar 20, 2015 0.5500 0.5600 0.5500 0.5500 84,000 +0.00(+0.00%)
Mar 19, 2015 0.5600 0.5700 0.5500 0.5500 105,247 -0.02(-3.51%)
Mar 18, 2015 0.5600 0.5700 0.5600 0.5700 35,000 +0.02(+3.64%)
Mar 17, 2015 0.5500 0.5500 0.5100 0.5500 111,800 +0.00(+0.00%)
Mar 16, 2015 0.5500 0.5500 0.5500 0.5500 38,000 -0.01(-1.79%)
Mar 13, 2015 0.5200 0.5600 0.5200 0.5600 397,900 +0.02(+3.70%)
Mar 12, 2015 0.5200 0.5400 0.5200 0.5400 85,500 +0.00(+0.00%)
Mar 11, 2015 0.5300 0.5400 0.5300 0.5400 21,500 +0.01(+1.89%)
Mar 10, 2015 0.5000 0.5300 0.5000 0.5300 191,600 +0.03(+6.00%)
Mar 09, 2015 0.5100 0.5200 0.5000 0.5000 173,000 -0.01(-1.96%)
Mar 06, 2015 0.5000 0.5200 0.5000 0.5100 104,500 +0.01(+2.00%)
Mar 05, 2015 0.4950 0.5200 0.4850 0.5000 942,400 +0.00(+0.00%)
Mar 04, 2015 0.5300 0.4850 0.5000 365,900 +0.00(+0.00%)
Mar 03, 2015 0.5500 0.5500 0.4900 0.5000 4,100,664 -0.05(-9.09%)
Mar 02, 2015 0.4700 0.5800 0.4150 0.5500 943,650 +0.12(+27.91%)
Feb 27, 2015 0.4300 0.4300 0.4300 0.4300 30,000 +0.02(+6.17%)
Feb 26, 2015 0.4050 0.4050 0.4050 0.4050 750 +0.01(+1.25%)
Feb 25, 2015 0.4300 0.4300 0.4000 0.4000 71,700 -0.03(-6.98%)
Feb 24, 2015 0.4300 0.4300 0.4250 0.4300 72,500 +0.03(+7.50%)
Feb 23, 2015 0.4300 0.4300 0.4000 0.4000 30,000 +0.00(+0.00%)
Feb 19, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 18, 2015 0.4000 0.4000 0.4000 0.4000 500 -0.02(-5.88%)
Feb 17, 2015 0.4250 0.4250 0.4250 0.4250 10,500 +0.02(+6.25%)
Feb 13, 2015 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Feb 11, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Feb 10, 2015 0.4300 0.4300 0.4000 0.4000 36,000 -0.03(-6.98%)
Feb 09, 2015 0.4200 0.4300 0.4000 0.4300 25,700 +0.01(+2.38%)
Feb 06, 2015 0.4000 0.4200 0.4000 0.4200 22,000 -0.01(-2.33%)
Feb 04, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Feb 03, 2015 0.4000 0.4000 0.4000 0.4000 3,500 -0.03(-6.98%)
Jan 30, 2015 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jan 29, 2015 0.4000 0.4250 0.4000 0.4250 22,000 +0.02(+3.66%)
Jan 28, 2015 0.4100 0.4100 0.4100 0.4100 50,000 +0.00(+0.00%)
Jan 27, 2015 0.4100 0.4300 0.4100 0.4100 113,000 -0.02(-4.65%)
Jan 26, 2015 0.4300 0.4300 0.4300 0.4300 1,600 +0.00(+0.00%)
Jan 23, 2015 0.4300 0.4300 0.4100 0.4300 28,500 +0.01(+2.38%)
Jan 22, 2015 0.4200 0.4200 0.4200 0.4200 3,216 -0.01(-2.33%)
Jan 21, 2015 0.4300 0.4300 0.4100 0.4300 6,000 +0.01(+2.38%)
Jan 20, 2015 0.4200 0.4200 0.4200 0.4200 12,000 -0.01(-2.33%)
Jan 19, 2015 0.4300 0.4300 0.4300 0.4300 24,400 +0.02(+4.88%)
Jan 14, 2015 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jan 13, 2015 0.4300 0.4300 0.4300 0.4300 2,000 +0.02(+4.88%)
Jan 12, 2015 0.4300 0.4300 0.4100 0.4100 28,000 -0.02(-4.65%)
Jan 09, 2015 0.4100 0.4300 0.4100 0.4300 816,000 +0.02(+4.88%)
Jan 08, 2015 0.4100 0.4100 0.4100 0.4100 35,000 +0.00(+0.00%)
Jan 07, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Jan 02, 2015 0.4100 0.4100 0.4100 0 -0.08(-15.46%)
Dec 31, 2014 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Dec 30, 2014 0.3800 0.4500 0.3800 0.4500 69,400 +0.04(+9.76%)
Dec 29, 2014 0.3650 0.4500 0.3650 0.4100 53,300 -0.02(-4.65%)
Dec 24, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 22, 2014 0.4300 0.4300 0.4300 0 +0.06(+16.22%)
Dec 19, 2014 0.3700 0.3700 0.3700 0.3700 150,000 +0.00(+0.00%)
Dec 18, 2014 0.3700 0.3700 0.3700 0.3700 2,000 -0.05(-11.90%)
Dec 17, 2014 0.4000 0.4200 0.4000 0.4200 2,400 +0.05(+13.51%)
Dec 16, 2014 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Dec 12, 2014 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Dec 09, 2014 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Dec 08, 2014 0.3600 0.4100 0.3600 0.3800 264,103 -0.03(-7.32%)
Dec 05, 2014 0.4100 0.4100 0.4100 0.4100 6,000 -0.02(-4.65%)
Dec 04, 2014 0.4150 0.4300 0.4150 0.4300 45,000 -0.01(-1.15%)
Dec 03, 2014 0.4200 0.4350 0.4150 0.4350 31,500 +0.02(+3.57%)
Dec 02, 2014 0.4150 0.4200 0.4150 0.4200 6,000 -0.02(-3.45%)
Dec 01, 2014 0.4300 0.4350 0.4300 0.4350 20,000 +0.01(+1.16%)
Nov 28, 2014 0.4100 0.4300 0.4100 0.4300 39,000 +0.02(+4.88%)
Nov 27, 2014 0.4200 0.4200 0.4000 0.4100 28,000 -0.01(-2.38%)
Nov 25, 2014 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2014 0.3550 0.4000 0.3550 0.4000 1,839 +0.01(+2.56%)
Nov 21, 2014 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Nov 20, 2014 0.3800 0.3800 0.3800 0.3800 436,032 +0.00(+0.00%)
Nov 19, 2014 0.3700 0.3800 0.3700 0.3800 93,368 +0.03(+8.57%)
Nov 18, 2014 0.3700 0.3700 0.3500 0.3500 55,000 -0.02(-5.41%)
Nov 17, 2014 0.3500 0.3700 0.3500 0.3700 10,500 +0.01(+2.78%)
Nov 14, 2014 0.3800 0.3800 0.3600 0.3600 139,000 -0.01(-1.37%)
Nov 12, 2014 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 10, 2014 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Nov 07, 2014 0.3750 0.3800 0.3300 0.3800 144,600 +0.05(+15.15%)
Nov 06, 2014 0.3300 0.3300 0.3300 0.3300 50,088 -0.04(-12.00%)
Nov 05, 2014 0.3750 0.3800 0.3750 0.3750 45,020 -0.01(-2.60%)
Nov 04, 2014 0.3850 0.3850 0.3850 0.3850 27,000 +0.00(+0.00%)
Oct 31, 2014 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Oct 30, 2014 0.3800 0.3800 0.3800 0.3800 75,334 -0.01(-1.30%)
Oct 29, 2014 0.3850 0.3850 0.3850 0.3850 10,000 +0.01(+1.32%)
Oct 28, 2014 0.3900 0.3900 0.3800 0.3800 251,000 -0.01(-2.56%)
Oct 27, 2014 0.3900 0.4000 0.3900 0.3900 192,000 +0.00(+0.00%)
Oct 24, 2014 0.4000 0.4200 0.3900 0.3900 17,500 -0.01(-2.50%)
Oct 23, 2014 0.3900 0.4000 0.3900 0.4000 72,800 +0.01(+2.56%)
Oct 22, 2014 0.4000 0.4000 0.3900 0.3900 111,500 +0.00(+0.00%)
Oct 21, 2014 0.3900 0.3900 0.3900 0.3900 61,000 +0.00(+0.00%)
Oct 20, 2014 0.3900 0.3900 0.3900 0.3900 3,000 -0.01(-1.27%)
Oct 16, 2014 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Oct 15, 2014 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-2.56%)
Oct 14, 2014 0.3900 0.3950 0.3900 0.3900 46,615 +0.00(+0.00%)
Oct 10, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 09, 2014 0.4000 0.4000 0.3900 0.4000 92,000 +0.01(+2.56%)
Oct 08, 2014 0.3900 0.3900 0.3900 0.3900 50,000 -0.04(-9.30%)
Oct 07, 2014 0.4300 0.4300 0.4300 0.4300 202,000 +0.00(+0.00%)
Oct 03, 2014 0.4300 0.4300 0.4300 0 +0.04(+11.69%)
Oct 02, 2014 0.3850 0.3850 0.3850 0.3850 600 +0.01(+1.32%)
Oct 01, 2014 0.4000 0.4000 0.3800 0.3800 32,500 -0.02(-5.00%)
Sep 29, 2014 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Sep 25, 2014 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Sep 24, 2014 0.3900 0.4000 0.3800 0.4000 20,100 +0.02(+5.26%)
Sep 23, 2014 0.3800 0.3800 0.3800 0.3800 103,000 +0.00(+0.00%)
Sep 22, 2014 0.3800 0.3800 0.3750 0.3800 75,100 +0.00(+0.00%)
Sep 19, 2014 0.3900 0.3900 0.3800 0.3800 11,500 +0.00(+0.00%)
Sep 18, 2014 0.4450 0.4450 0.3800 0.3800 10,000 -0.01(-1.30%)
Sep 17, 2014 0.3850 0.3850 0.3850 0.3850 1,100 +0.01(+2.67%)
Sep 15, 2014 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 12, 2014 0.3750 0.4000 0.3750 0.4000 17,400 +0.03(+6.67%)
Sep 11, 2014 0.3750 0.3750 0.3750 0.3750 50,000 +0.01(+1.35%)
Sep 10, 2014 0.3700 0.3700 0.3700 0.3700 10,000 +0.03(+7.25%)
Sep 09, 2014 0.3500 0.3500 0.3450 0.3450 50,500 -0.01(-1.43%)
Sep 08, 2014 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Sep 05, 2014 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 04, 2014 0.3500 0.3500 0.3500 0.3500 4,500 -0.03(-7.89%)
Aug 29, 2014 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Aug 28, 2014 0.3600 0.3600 0.3600 0.3600 50,000 -0.02(-5.26%)
Aug 26, 2014 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Aug 19, 2014 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Aug 18, 2014 0.3750 0.3800 0.3750 0.3800 13,000 +0.02(+5.56%)
Aug 15, 2014 0.3250 0.3600 0.3250 0.3600 15,000 +0.05(+16.13%)
Aug 14, 2014 0.3300 0.3300 0.3100 0.3100 14,500 -0.03(-8.82%)
Aug 12, 2014 0.3400 0.3300 0.3400 0 +0.00(+0.00%)
Aug 11, 2014 0.3400 0.3400 0.3400 0.3400 10,400 -0.01(-2.86%)
Aug 08, 2014 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Aug 07, 2014 0.3400 0.3400 0.3400 0.3400 4,500 -0.02(-5.56%)
Aug 06, 2014 0.3600 0.3600 0.3600 0.3600 8,500 +0.00(+0.00%)
Aug 05, 2014 0.3600 0.3600 0.3600 0.3600 1,400 +0.00(+0.00%)
Aug 01, 2014 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 31, 2014 0.3700 0.3700 0.3700 0.3700 137,500 -0.01(-2.63%)
Jul 30, 2014 0.3800 0.3800 0.3800 0.3800 2,100 +0.00(+0.00%)
Jul 29, 2014 0.3750 0.3800 0.3750 0.3800 39,000 +0.04(+11.76%)
Jul 28, 2014 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jul 24, 2014 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Jul 22, 2014 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jul 21, 2014 0.3400 0.3550 0.3350 0.3400 88,652 -0.01(-2.86%)
Jul 18, 2014 0.3500 0.3500 0.3500 0.3500 45,000 +0.00(+0.00%)
Jul 17, 2014 0.3500 0.3500 0.3500 0.3500 1,200 +0.01(+2.94%)
Jul 16, 2014 0.3400 0.3450 0.3400 0.3400 119,500 +0.00(+0.00%)
Jul 15, 2014 0.3400 0.3400 0.3400 0.3400 70,500 +0.00(+0.00%)
Jul 11, 2014 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 10, 2014 0.3300 0.3300 0.3300 0.3300 10,215 +0.00(+0.00%)
Jul 04, 2014 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Jul 03, 2014 0.3350 0.3350 0.3350 0.3350 25,200 -0.02(-6.94%)
Jul 02, 2014 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Jun 30, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jun 26, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 25, 2014 0.3400 0.3500 0.3400 0.3500 32,500 +0.01(+2.94%)
Jun 23, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 20, 2014 0.3400 0.3400 0.3400 0.3400 42,000 +0.00(+0.00%)
Jun 19, 2014 0.3400 0.3400 0.3400 0.3400 149,100 +0.00(+0.00%)
Jun 18, 2014 0.3400 0.3400 0.3400 0.3400 28,000 +0.00(+0.00%)
Jun 17, 2014 0.3400 0.3400 0.3400 0.3400 29,010 +0.00(+0.00%)
Jun 16, 2014 0.3400 0.3400 0.3400 0.3400 1,000 -0.03(-8.11%)
Jun 13, 2014 0.3700 0.3700 0.3700 0.3700 117,000 +0.03(+8.82%)
Jun 12, 2014 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Jun 11, 2014 0.3250 0.3500 0.3250 0.3500 40,920 +0.02(+7.69%)
Jun 10, 2014 0.3250 0.3250 0.3250 0.3250 277,000 +0.00(+0.00%)
Jun 06, 2014 0.3250 0.3450 0.3250 0.3250 109,500 +0.02(+4.84%)
Jun 04, 2014 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 03, 2014 0.3200 0.3200 0.3200 0.3200 5,000 -0.03(-8.57%)
May 30, 2014 0.3500 0.3500 0.3500 0.3500 700 +0.05(+16.67%)
May 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 27, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.04(+15.38%)
May 23, 2014 0.2600 0.2600 0.2600 0 -0.03(-11.86%)
May 21, 2014 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 20, 2014 0.3100 0.3100 0.2950 0.2950 189,500 -0.02(-4.84%)
May 16, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 15, 2014 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
May 14, 2014 0.3000 0.3000 0.3000 0.3000 30,100 +0.00(+0.00%)
May 13, 2014 0.3000 0.3000 0.3000 0.3000 30,000 -0.03(-7.69%)
May 12, 2014 0.3000 0.3250 0.3000 0.3250 66,000 +0.00(+0.00%)
May 08, 2014 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
May 07, 2014 0.3500 0.3550 0.3250 0.3250 424,000 -0.02(-7.14%)
May 06, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
May 05, 2014 0.3600 0.3600 0.3500 0.3500 32,000 +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.