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 (%)
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%)
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.