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

Karnalyte Res Inc (TSX: KRN )

0.1450 +0.0200 (+16.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 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 (%)
May 31, 2012 8.700 8.700 8.510 8.680 34,117 -0.02(-0.23%)
May 30, 2012 8.840 8.840 8.660 8.700 5,486 -0.10(-1.14%)
May 29, 2012 8.990 8.990 8.800 8.800 18,316 -0.20(-2.22%)
May 28, 2012 8.960 9.250 8.950 9.000 50,341 +0.15(+1.69%)
May 25, 2012 8.820 8.850 8.820 8.850 10,234 +0.02(+0.23%)
May 24, 2012 8.860 8.900 8.810 8.830 7,708 -0.02(-0.23%)
May 23, 2012 8.650 8.850 8.550 8.850 11,045 +0.20(+2.31%)
May 22, 2012 8.900 8.900 8.650 8.650 12,116 +0.05(+0.58%)
May 18, 2012 8.600 8.600 8.600 0 +0.05(+0.58%)
May 17, 2012 8.700 8.700 8.500 8.550 41,096 -0.25(-2.84%)
May 16, 2012 8.900 8.900 8.700 8.800 14,805 -0.05(-0.56%)
May 15, 2012 8.880 8.880 8.800 8.850 92,209 -0.03(-0.34%)
May 14, 2012 8.960 9.000 8.850 8.880 35,114 -0.07(-0.78%)
May 11, 2012 9.060 9.060 8.950 8.950 2,520 -0.21(-2.29%)
May 10, 2012 9.370 9.370 9.160 9.160 2,356 -0.22(-2.35%)
May 09, 2012 9.100 9.380 9.100 9.380 3,755 +0.33(+3.65%)
May 08, 2012 9.170 9.170 8.980 9.050 62,212 -0.13(-1.42%)
May 07, 2012 9.210 9.210 9.090 9.180 9,381 -0.04(-0.43%)
May 04, 2012 9.220 9.220 9.100 9.220 12,678 -0.03(-0.32%)
May 03, 2012 9.120 9.250 8.800 9.250 35,348 +0.05(+0.54%)
May 02, 2012 9.530 9.540 9.120 9.200 21,561 -0.40(-4.17%)
May 01, 2012 9.810 9.810 9.550 9.600 26,557 -0.21(-2.14%)
Apr 30, 2012 10.00 10.00 9.780 9.810 8,375 -0.17(-1.70%)
Apr 27, 2012 9.920 9.980 9.710 9.980 14,240 -0.03(-0.30%)
Apr 26, 2012 10.25 10.25 9.980 10.01 12,578 -0.29(-2.82%)
Apr 25, 2012 10.35 10.35 10.21 10.30 22,633 -0.04(-0.39%)
Apr 24, 2012 10.33 10.48 10.25 10.34 15,890 +0.07(+0.68%)
Apr 23, 2012 10.38 10.38 10.06 10.27 42,058 -0.01(-0.10%)
Apr 20, 2012 10.01 10.30 10.00 10.28 21,928 +0.21(+2.09%)
Apr 19, 2012 10.03 10.09 10.00 10.07 21,303 +0.05(+0.50%)
Apr 18, 2012 10.03 10.13 10.00 10.02 18,976 -0.03(-0.30%)
Apr 17, 2012 9.990 10.10 9.990 10.05 26,954 +0.07(+0.70%)
Apr 16, 2012 9.980 10.00 9.880 9.980 15,338 +0.04(+0.40%)
Apr 13, 2012 9.890 9.940 9.780 9.940 11,597 -0.02(-0.20%)
Apr 12, 2012 9.750 10.00 9.750 9.960 11,243 +0.21(+2.15%)
Apr 11, 2012 9.700 9.810 9.600 9.750 38,732 +0.05(+0.52%)
Apr 10, 2012 10.10 10.10 9.690 9.700 22,103 -0.30(-3.00%)
Apr 09, 2012 10.06 10.08 9.950 10.00 35,745 -0.26(-2.53%)
Apr 05, 2012 10.00 10.50 10.00 10.26 36,335 +0.19(+1.89%)
Apr 04, 2012 10.01 10.10 9.950 10.07 14,699 -0.06(-0.59%)
Apr 03, 2012 10.15 10.20 10.00 10.13 28,107 +0.00(+0.00%)
Apr 02, 2012 9.750 10.44 9.750 10.13 133,953 +0.53(+5.52%)
Mar 30, 2012 9.090 9.610 9.090 9.600 159,307 +0.60(+6.67%)
Mar 29, 2012 9.130 9.130 8.960 9.000 24,251 +0.00(+0.00%)
Mar 28, 2012 9.200 9.200 8.930 9.000 24,092 -0.09(-0.99%)
Mar 27, 2012 9.200 9.200 9.060 9.090 14,540 -0.07(-0.76%)
Mar 26, 2012 9.080 9.210 9.070 9.160 12,781 +0.08(+0.88%)
Mar 23, 2012 9.020 9.100 9.000 9.080 16,971 -0.02(-0.22%)
Mar 22, 2012 9.230 9.230 9.100 9.100 21,415 -0.14(-1.52%)
Mar 21, 2012 9.270 9.270 9.230 9.240 8,590 -0.01(-0.11%)
Mar 20, 2012 9.300 9.320 9.250 9.250 22,886 -0.05(-0.54%)
Mar 19, 2012 9.340 9.350 9.280 9.300 36,517 -0.03(-0.32%)
Mar 16, 2012 9.340 9.350 9.220 9.330 21,235 +0.03(+0.32%)
Mar 15, 2012 9.300 9.400 9.250 9.300 53,765 -0.03(-0.32%)
Mar 14, 2012 9.060 9.350 9.050 9.330 34,375 +0.28(+3.09%)
Mar 13, 2012 9.050 9.050 8.910 9.050 21,121 +0.01(+0.11%)
Mar 12, 2012 9.000 9.040 8.980 9.040 17,935 +0.06(+0.67%)
Mar 09, 2012 8.940 9.040 8.940 8.980 7,409 +0.04(+0.45%)
Mar 08, 2012 8.700 9.120 8.700 8.940 5,716 +0.37(+4.32%)
Mar 07, 2012 8.690 8.690 8.520 8.570 8,256 -0.06(-0.70%)
Mar 06, 2012 8.790 8.790 8.620 8.630 28,239 -0.17(-1.93%)
Mar 05, 2012 8.870 9.250 8.640 8.800 74,530 -0.20(-2.22%)
Mar 02, 2012 9.200 9.210 9.000 9.000 15,224 -0.25(-2.70%)
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.