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 29, 2016 0.7700 0.7900 0.7600 0.7900 147,450 +0.02(+2.60%)
Apr 27, 2016 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Apr 26, 2016 0.7700 0.7800 0.7600 0.7800 85,000 +0.01(+1.30%)
Apr 25, 2016 0.7800 0.7800 0.7700 0.7700 51,700 -0.01(-1.28%)
Apr 22, 2016 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Apr 21, 2016 0.7700 0.7800 0.7700 0.7800 40,510 +0.00(+0.00%)
Apr 19, 2016 0.7800 0.7800 0.7800 250 +0.01(+1.30%)
Apr 18, 2016 0.7800 0.7800 0.7700 0.7700 4,000 -0.01(-1.28%)
Apr 15, 2016 0.7800 0.7800 0.7700 0.7800 35,150 +0.00(+0.00%)
Apr 14, 2016 0.8000 0.8000 0.7800 0.7800 195,750 +0.00(+0.00%)
Apr 13, 2016 0.7900 0.7900 0.7800 0.7800 146,600 -0.01(-1.27%)
Apr 12, 2016 0.7800 0.7900 0.7800 0.7900 21,600 +0.01(+1.28%)
Apr 11, 2016 0.7900 0.7900 0.7800 0.7800 148,500 -0.01(-1.27%)
Apr 08, 2016 0.7900 0.8100 0.7900 0.7900 79,600 +0.00(+0.00%)
Apr 07, 2016 0.7900 0.7900 0.7900 0.7900 210,979 -0.02(-2.47%)
Apr 06, 2016 0.7900 0.8100 0.7900 0.8100 726,000 +0.02(+2.53%)
Apr 05, 2016 0.7900 0.7900 0.7900 0.7900 590,800 +0.00(+0.00%)
Apr 04, 2016 0.8000 0.8000 0.7900 0.7900 367,238 -0.01(-1.25%)
Apr 01, 2016 0.8000 0.8000 0.8000 0.8000 117,220 -0.01(-1.23%)
Mar 31, 2016 0.7900 0.8100 0.7900 0.8100 14,430 +0.02(+2.53%)
Mar 30, 2016 0.7900 0.8000 0.7900 0.7900 117,900 +0.00(+0.00%)
Mar 29, 2016 0.7800 0.8000 0.7800 0.7900 717,906 -0.01(-1.25%)
Mar 28, 2016 0.7900 0.8000 0.7800 0.8000 549,929 +0.00(+0.00%)
Mar 24, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 23, 2016 0.7800 0.7900 0.7800 0.7900 90,000 +0.00(+0.00%)
Mar 22, 2016 0.7900 0.7900 0.7800 0.7900 78,700 +0.01(+1.28%)
Mar 21, 2016 0.8100 0.8100 0.7800 0.7800 67,400 -0.02(-2.50%)
Mar 18, 2016 0.7800 0.8000 0.7700 0.8000 76,600 +0.02(+2.56%)
Mar 17, 2016 0.8000 0.8000 0.7700 0.7800 178,000 -0.02(-2.50%)
Mar 16, 2016 0.7800 0.8300 0.7800 0.8000 304,700 +0.02(+2.56%)
Mar 15, 2016 0.7600 0.7800 0.7600 0.7800 23,000 +0.01(+1.30%)
Mar 14, 2016 0.7400 0.7800 0.7300 0.7700 380,320 +0.02(+2.67%)
Mar 11, 2016 0.7800 0.7800 0.7400 0.7500 633,800 -0.03(-3.85%)
Mar 10, 2016 0.7500 0.7800 0.7500 0.7800 809,525 +0.00(+0.00%)
Mar 09, 2016 0.7900 0.8000 0.7800 0.7800 351,300 -0.03(-3.70%)
Mar 08, 2016 0.8100 0.8200 0.7500 0.8100 1,379,499 -0.03(-3.57%)
Mar 07, 2016 0.7400 0.8500 0.7200 0.8400 3,527,685 +0.37(+78.72%)
Mar 04, 2016 0.5000 0.5000 0.4700 4,000 -0.03(-6.00%)
Mar 03, 2016 0.4400 0.5000 0.4400 0.5000 390,956 +0.08(+19.05%)
Mar 02, 2016 0.4200 0.4200 0.4100 0.4200 83,000 -0.02(-4.55%)
Mar 01, 2016 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Feb 29, 2016 0.4100 0.4400 0.4100 0.4400 9,800 +0.00(+0.00%)
Feb 26, 2016 0.4100 0.4400 0.4100 0.4400 15,000 +0.04(+10.00%)
Feb 24, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Feb 23, 2016 0.4400 0.4400 0.4400 0.4400 2,500 +0.04(+10.00%)
Feb 19, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 18, 2016 0.4100 0.4100 0.4100 0.4100 9,300 -0.03(-6.82%)
Feb 12, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 10, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Feb 08, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 05, 2016 0.4800 0.4800 0.4400 0.4400 22,000 -0.04(-8.33%)
Feb 04, 2016 0.4800 0.4800 0.4800 0.4800 22,500 -0.02(-4.00%)
Feb 03, 2016 0.5000 0.5000 0.5000 0.5000 3,230 +0.03(+6.38%)
Feb 01, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Jan 29, 2016 0.4500 0.4800 0.4500 0.4800 34,000 +0.03(+6.67%)
Jan 28, 2016 0.4500 0.4500 0.4500 0.4500 54,650 +0.00(+0.00%)
Jan 27, 2016 0.4450 0.4800 0.4300 0.4500 46,600 +0.00(+0.00%)
Jan 26, 2016 0.4300 0.4500 0.4300 0.4500 97,300 +0.05(+12.50%)
Jan 25, 2016 0.4000 0.4000 0.4000 0.4000 3,086 +0.00(+0.00%)
Jan 22, 2016 0.3900 0.4000 0.3900 0.4000 152,000 +0.03(+8.11%)
Jan 20, 2016 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jan 19, 2016 0.3700 0.3700 0.3650 0.3650 24,000 +0.01(+1.39%)
Jan 18, 2016 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+1.41%)
Jan 15, 2016 0.3550 0.3550 0.3550 0.3550 35,000 -0.05(-11.25%)
Jan 13, 2016 0.4000 0.4000 0.4000 300 -0.01(-1.23%)
Jan 12, 2016 0.4050 0.4050 0.4050 0.4050 11,245 +0.00(+0.00%)
Jan 08, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jan 07, 2016 0.4100 0.4100 0.4050 0.4050 28,950 -0.01(-3.57%)
Jan 06, 2016 0.4100 0.4200 0.4100 0.4200 19,500 -0.02(-4.55%)
Jan 05, 2016 0.4400 0.4400 0.4400 0.4400 10,100 -0.01(-2.22%)
Jan 04, 2016 0.4100 0.4500 0.4100 0.4500 14,940 +0.01(+2.27%)
Dec 31, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 30, 2015 0.4400 0.4400 0.4200 0.4400 15,000 +0.00(+0.00%)
Dec 29, 2015 0.3850 0.4400 0.3850 0.4400 58,400 +0.05(+14.29%)
Dec 24, 2015 0.3850 0.3850 0.3850 0 +0.05(+14.93%)
Dec 23, 2015 0.3500 0.3500 0.3350 0.3350 20,100 +0.00(+0.00%)
Dec 22, 2015 0.3450 0.3450 0.3350 0.3350 21,500 -0.01(-4.29%)
Dec 21, 2015 0.3550 0.3550 0.3500 0.3500 35,000 -0.01(-1.41%)
Dec 18, 2015 0.3550 0.3550 0.3550 0.3550 1,100 +0.00(+0.00%)
Dec 17, 2015 0.3550 0.3550 0.3550 0.3550 1,100 -0.03(-7.79%)
Dec 15, 2015 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Dec 14, 2015 0.3600 0.3600 0.3600 0.3600 50,000 +0.01(+2.86%)
Dec 11, 2015 0.3600 0.3600 0.3500 0.3500 11,500 -0.01(-2.78%)
Dec 10, 2015 0.3600 0.3600 0.3600 0.3600 1,400 -0.02(-5.26%)
Dec 09, 2015 0.3650 0.3800 0.3650 0.3800 22,000 -0.02(-3.80%)
Dec 07, 2015 0.3950 0.3950 0.3950 0 +0.04(+9.72%)
Dec 04, 2015 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+1.41%)
Dec 03, 2015 0.3500 0.3550 0.3500 0.3550 11,000 -0.05(-11.25%)
Dec 02, 2015 0.4050 0.4050 0.4000 0.4000 27,000 -0.02(-4.76%)
Dec 01, 2015 0.4200 0.4200 0.4200 0.4200 40,000 -0.03(-6.67%)
Nov 30, 2015 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Nov 27, 2015 0.4500 0.4500 0.4500 0.4500 10,000 +0.04(+11.11%)
Nov 25, 2015 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Nov 24, 2015 0.4050 0.4100 0.4050 0.4100 36,740 -0.04(-8.89%)
Nov 23, 2015 0.4050 0.4500 0.4050 0.4500 20,000 +0.04(+9.76%)
Nov 18, 2015 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Nov 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 12, 2015 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 10, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Nov 09, 2015 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Nov 06, 2015 0.4600 0.4600 0.4600 0.4600 21,300 +0.01(+1.10%)
Nov 04, 2015 0.4550 0.4550 0.4550 375 +0.00(+0.00%)
Nov 03, 2015 0.4750 0.4750 0.4550 0.4550 37,500 -0.02(-5.21%)
Oct 30, 2015 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Oct 28, 2015 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Oct 27, 2015 0.4700 0.4700 0.4700 0.4700 4,500 +0.00(+0.00%)
Oct 26, 2015 0.4700 0.4700 0.4700 0.4700 45,700 -0.01(-2.08%)
Oct 23, 2015 0.4800 0.4800 0.4800 0.4800 20,000 -0.02(-3.03%)
Oct 22, 2015 0.4950 0.4950 0.4950 0.4950 5,000 -0.01(-1.00%)
Oct 21, 2015 0.4800 0.5000 0.4600 0.5000 17,800 +0.02(+4.17%)
Oct 20, 2015 0.4850 0.4850 0.4800 0.4800 25,000 -0.04(-7.69%)
Oct 19, 2015 0.5200 0.5200 0.5200 0.5200 24,400 +0.02(+4.00%)
Oct 16, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Oct 15, 2015 0.5000 0.5000 0.5000 0.5000 55,000 +0.00(+0.00%)
Oct 14, 2015 0.5000 0.5000 0.5000 0.5000 51,000 +0.00(+0.00%)
Oct 09, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2015 0.5000 0.5000 0.5000 0.5000 35,000 -0.01(-1.96%)
Oct 06, 2015 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 05, 2015 0.5200 0.5300 0.5200 0.5200 44,450 +0.02(+4.00%)
Oct 02, 2015 0.4800 0.5000 0.4800 0.5000 482,500 +0.04(+8.70%)
Oct 01, 2015 0.4900 0.4900 0.4600 0.4600 100,000 -0.03(-6.12%)
Sep 30, 2015 0.4900 0.4900 0.4800 0.4900 92,000 -0.01(-2.00%)
Sep 29, 2015 0.4800 0.5000 0.4800 0.5000 51,000 +0.02(+4.17%)
Sep 28, 2015 0.4800 0.5000 0.4800 0.4800 139,183 -0.02(-4.00%)
Sep 25, 2015 0.5000 0.5000 0.5000 0.5000 80,000 +0.01(+2.04%)
Sep 24, 2015 0.4900 0.4900 0.4900 0.4900 2,500 +0.00(+0.00%)
Sep 23, 2015 0.4800 0.5000 0.4800 0.4900 42,000 -0.01(-2.00%)
Sep 21, 2015 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Sep 18, 2015 0.4800 0.4800 0.4800 0.4800 1,300 -0.01(-2.04%)
Sep 17, 2015 0.5200 0.5200 0.4800 0.4900 129,100 -0.04(-7.55%)
Sep 15, 2015 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 14, 2015 0.5100 0.5200 0.5100 0.5200 75,000 +0.01(+1.96%)
Sep 11, 2015 0.5100 0.5100 0.5100 0.5100 10,000 +0.03(+6.25%)
Sep 10, 2015 0.4800 0.4800 0.4800 0.4800 20,000 -0.04(-7.69%)
Sep 08, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 04, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 03, 2015 0.5200 0.5200 0.5200 0.5200 3,000 -0.02(-3.70%)
Sep 02, 2015 0.5200 0.5400 0.4850 0.5400 32,000 +0.00(+0.00%)
Aug 31, 2015 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 28, 2015 0.5500 0.5500 0.5100 0.5500 190,000 +0.01(+1.85%)
Aug 25, 2015 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Aug 24, 2015 0.4850 0.5000 0.4850 0.5000 11,400 -0.01(-1.96%)
Aug 21, 2015 0.5100 0.5100 0.5100 0.5100 150,000 +0.01(+2.00%)
Aug 20, 2015 0.5000 0.5000 0.5000 0.5000 18,900 -0.03(-5.66%)
Aug 19, 2015 0.5300 0.5300 0.5000 0.5300 25,100 +0.00(+0.00%)
Aug 18, 2015 0.5400 0.5400 0.5300 0.5300 79,000 -0.01(-1.85%)
Aug 17, 2015 0.5400 0.5400 0.5400 0.5400 122,500 -0.01(-1.82%)
Aug 14, 2015 0.5500 0.5500 0.5400 0.5500 35,600 +0.02(+3.77%)
Aug 13, 2015 0.5500 0.5500 0.5300 0.5300 31,000 -0.03(-5.36%)
Aug 12, 2015 0.5800 0.5800 0.5600 0.5600 45,000 +0.03(+5.66%)
Aug 11, 2015 0.5800 0.5800 0.5300 0.5300 29,773 -0.03(-5.36%)
Aug 10, 2015 0.6000 0.6000 0.5600 0.5600 34,500 +0.02(+3.70%)
Aug 07, 2015 0.5500 0.5500 0.5400 0.5400 12,300 +0.01(+1.89%)
Aug 06, 2015 0.5500 0.5600 0.5300 0.5300 6,710 -0.06(-10.17%)
Aug 05, 2015 0.5400 0.5900 0.5400 0.5900 200,300 +0.06(+11.32%)
Aug 04, 2015 0.5300 0.5300 0.5300 0.5300 5,600 -0.07(-11.67%)
Jul 31, 2015 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jul 30, 2015 0.5800 0.5800 0.5100 0.5800 103,411 +0.00(+0.00%)
Jul 28, 2015 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 27, 2015 0.5800 0.5800 0.5800 0.5800 140,000 -0.01(-1.69%)
Jul 24, 2015 0.5800 0.6000 0.5700 0.5900 104,400 -0.02(-3.28%)
Jul 23, 2015 0.6000 0.6100 0.6000 0.6100 13,040 +0.01(+1.67%)
Jul 22, 2015 0.6000 0.6000 0.5800 0.6000 6,000 +0.00(+0.00%)
Jul 21, 2015 0.5800 0.6000 0.5800 0.6000 83,400 +0.02(+3.45%)
Jul 20, 2015 0.6000 0.6000 0.5800 0.5800 172,050 -0.02(-3.33%)
Jul 17, 2015 0.7000 0.7000 0.6000 0.6000 221,000 -0.05(-7.69%)
Jul 16, 2015 0.6000 0.6500 0.6000 0.6500 151,650 +0.05(+8.33%)
Jul 15, 2015 0.7200 0.7200 0.5800 0.6000 605,885 -0.13(-17.81%)
Jul 14, 2015 0.7400 0.8000 0.7100 0.7300 1,332,500 +0.00(+0.00%)
Jul 13, 2015 0.7000 0.7300 0.7000 0.7300 47,231 +0.02(+2.82%)
Jul 10, 2015 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Jul 09, 2015 0.7100 0.7200 0.7100 0.7100 43,000 +0.01(+1.43%)
Jul 08, 2015 0.7000 0.7000 0.7000 0.7000 10,000 -0.04(-5.41%)
Jul 07, 2015 0.7100 0.7400 0.7100 0.7400 342,320 +0.02(+2.78%)
Jul 06, 2015 0.7500 0.7500 0.7000 0.7200 290,200 -0.03(-4.00%)
Jul 03, 2015 0.7500 0.8000 0.7500 0.7500 59,650 -0.01(-1.32%)
Jul 02, 2015 0.6600 0.7600 0.6600 0.7600 325,250 +0.06(+8.57%)
Jun 30, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 29, 2015 0.7000 0.7100 0.6500 0.7000 459,656 +0.00(+0.00%)
Jun 26, 2015 0.4900 0.7400 0.4900 0.7000 894,800 +0.25(+55.56%)
Jun 25, 2015 0.4500 0.4500 0.4500 0.4500 42,000 +0.00(+0.00%)
Jun 24, 2015 0.4600 0.4600 0.4500 0.4500 48,059 -0.01(-2.17%)
Jun 23, 2015 0.4500 0.4600 0.4500 0.4600 37,900 +0.04(+9.52%)
Jun 22, 2015 0.4500 0.4500 0.4200 0.4200 2,916 -0.05(-11.58%)
Jun 19, 2015 0.4500 0.4900 0.4500 0.4750 142,300 +0.05(+13.10%)
Jun 17, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 16, 2015 0.4500 0.4500 0.4200 0.4200 22,500 -0.02(-4.55%)
Jun 15, 2015 0.4050 0.4500 0.4000 0.4400 59,091 -0.02(-4.35%)
Jun 12, 2015 0.4050 0.4600 0.4050 0.4600 12,500 +0.04(+9.52%)
Jun 11, 2015 0.4050 0.4200 0.4050 0.4200 51,000 -0.03(-6.67%)
Jun 10, 2015 0.4400 0.4500 0.4200 0.4500 30,000 -0.01(-2.17%)
Jun 09, 2015 0.4300 0.4600 0.4250 0.4600 18,000 +0.02(+3.37%)
Jun 08, 2015 0.4600 0.4600 0.4450 0.4450 56,200 -0.01(-2.20%)
Jun 05, 2015 0.4550 0.4550 0.4550 0.4550 25,000 +0.00(+0.00%)
Jun 04, 2015 0.4200 0.4550 0.4200 0.4550 65,500 +0.02(+3.41%)
Jun 03, 2015 0.4000 0.4450 0.4000 0.4400 77,150 +0.01(+2.33%)
Jun 02, 2015 0.4150 0.4300 0.4150 0.4300 60,195 +0.02(+4.88%)
Jun 01, 2015 0.4150 0.4350 0.4100 0.4100 39,100 -0.01(-1.20%)
May 29, 2015 0.3950 0.4150 0.3950 0.4150 10,000 -0.01(-1.19%)
May 28, 2015 0.4200 0.4200 0.4200 0.4200 50,000 +0.01(+3.70%)
May 27, 2015 0.3650 0.4500 0.3600 0.4050 56,500 +0.01(+1.25%)
May 26, 2015 0.4300 0.4300 0.4000 0.4000 21,725 -0.05(-11.11%)
May 25, 2015 0.3650 0.4500 0.3650 0.4500 3,000 +0.02(+3.45%)
May 22, 2015 0.4500 0.4500 0.4350 0.4350 58,332 -0.02(-3.33%)
May 21, 2015 0.4500 0.4500 0.4500 0.4500 35,000 +0.01(+2.27%)
May 20, 2015 0.4450 0.4450 0.4400 0.4400 22,100 -0.01(-2.22%)
May 19, 2015 0.4250 0.4700 0.4250 0.4500 80,000 +0.04(+11.11%)
May 15, 2015 0.4050 0.4050 0.4050 0 -0.08(-17.35%)
May 13, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 12, 2015 0.4300 0.5000 0.4300 0.5000 15,000 +0.07(+16.28%)
May 08, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 07, 2015 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
May 05, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 04, 2015 0.4100 0.4400 0.4100 0.4200 30,000 +0.01(+2.44%)
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.