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

Karnalyte Res Inc (TSX: KRN )

0.1650 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 27, 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, 2013 7.080 7.110 7.050 7.100 23,107 -0.04(-0.56%)
May 30, 2013 7.050 7.200 7.050 7.140 6,825 -0.04(-0.56%)
May 29, 2013 7.270 7.270 7.150 7.180 8,830 -0.09(-1.24%)
May 28, 2013 7.400 7.460 7.260 7.270 4,464 +0.02(+0.28%)
May 27, 2013 7.190 7.250 7.180 7.250 3,740 +0.17(+2.40%)
May 24, 2013 7.100 7.150 7.080 7.080 13,192 -0.01(-0.14%)
May 23, 2013 7.150 7.150 7.090 7.090 16,785 -0.01(-0.14%)
May 22, 2013 7.040 7.200 7.040 7.100 12,400 +0.12(+1.72%)
May 21, 2013 6.910 6.980 6.900 6.980 8,136 +0.11(+1.60%)
May 17, 2013 6.870 6.870 6.870 0 +0.21(+3.15%)
May 16, 2013 6.830 6.830 6.530 6.660 9,081 -0.14(-2.06%)
May 15, 2013 6.630 6.800 6.600 6.800 6,880 -0.05(-0.73%)
May 13, 2013 6.860 6.860 6.850 6.850 1,166 -0.17(-2.42%)
May 10, 2013 7.010 7.020 6.900 7.020 904 +0.03(+0.43%)
May 09, 2013 6.950 7.030 6.950 6.990 2,847 +0.11(+1.60%)
May 08, 2013 6.900 6.940 6.880 6.880 858 +0.00(+0.00%)
May 07, 2013 7.040 7.040 6.750 6.880 3,805 +0.08(+1.18%)
May 06, 2013 6.890 6.890 6.800 6.800 700 -0.05(-0.73%)
May 03, 2013 7.010 7.100 6.850 6.850 12,516 -0.15(-2.14%)
May 02, 2013 6.830 7.000 6.820 7.000 5,080 +0.28(+4.17%)
May 01, 2013 6.560 6.750 6.560 6.720 22,930 +0.25(+3.86%)
Apr 30, 2013 6.440 6.500 6.400 6.470 7,632 +0.12(+1.89%)
Apr 29, 2013 6.460 6.460 6.350 6.350 16,814 -0.11(-1.70%)
Apr 26, 2013 6.540 6.550 6.310 6.460 19,205 -0.05(-0.77%)
Apr 25, 2013 6.670 6.700 6.500 6.510 6,639 -0.16(-2.40%)
Apr 24, 2013 6.540 6.950 6.540 6.670 30,143 +0.05(+0.76%)
Apr 23, 2013 6.960 6.960 6.550 6.620 11,835 -0.35(-5.02%)
Apr 22, 2013 7.050 7.050 6.970 6.970 13,940 -0.04(-0.57%)
Apr 19, 2013 7.050 7.100 6.980 7.010 5,648 +0.01(+0.14%)
Apr 18, 2013 7.205 7.240 6.900 7.000 11,560 -0.18(-2.51%)
Apr 17, 2013 7.530 7.530 7.180 7.180 9,030 -0.35(-4.65%)
Apr 16, 2013 7.490 7.600 7.490 7.530 9,005 +0.16(+2.17%)
Apr 15, 2013 7.500 7.500 7.200 7.370 6,400 -0.25(-3.28%)
Apr 12, 2013 7.680 7.850 7.500 7.620 27,865 -0.09(-1.17%)
Apr 11, 2013 7.810 7.810 7.510 7.710 7,488 -0.19(-2.41%)
Apr 10, 2013 8.000 8.000 7.900 7.900 1,619 -0.05(-0.63%)
Apr 09, 2013 7.970 8.010 7.950 7.950 4,130 -0.10(-1.24%)
Apr 08, 2013 8.050 8.150 8.040 8.050 9,065 -0.20(-2.42%)
Apr 05, 2013 8.120 8.250 8.120 8.250 7,608 +0.00(+0.00%)
Apr 04, 2013 8.140 8.320 8.140 8.250 15,740 +0.28(+3.51%)
Apr 03, 2013 8.150 8.250 7.900 7.970 30,701 -0.20(-2.45%)
Apr 02, 2013 8.180 8.260 8.150 8.170 23,978 -0.01(-0.12%)
Apr 01, 2013 8.260 8.260 8.150 8.180 1,658 -0.07(-0.85%)
Mar 28, 2013 8.250 8.250 8.250 0 +0.05(+0.61%)
Mar 27, 2013 8.250 8.300 8.200 8.200 19,571 -0.03(-0.36%)
Mar 26, 2013 8.300 8.300 8.160 8.230 24,750 -0.05(-0.60%)
Mar 25, 2013 8.230 8.440 8.200 8.280 16,981 +0.13(+1.60%)
Mar 22, 2013 8.000 8.200 8.000 8.150 6,190 +0.15(+1.88%)
Mar 21, 2013 8.000 8.000 7.850 8.000 7,515 +0.05(+0.63%)
Mar 20, 2013 8.030 8.060 7.950 7.950 27,295 -0.13(-1.61%)
Mar 19, 2013 7.890 8.080 7.890 8.080 12,076 +0.18(+2.28%)
Mar 18, 2013 7.900 8.020 7.710 7.900 23,528 +0.07(+0.89%)
Mar 15, 2013 7.860 7.950 7.830 7.830 10,827 -0.07(-0.89%)
Mar 14, 2013 7.850 8.010 7.850 7.900 32,838 +0.10(+1.28%)
Mar 13, 2013 7.840 7.890 7.800 7.800 25,356 -0.05(-0.64%)
Mar 12, 2013 7.830 7.920 7.830 7.850 23,560 +0.10(+1.29%)
Mar 11, 2013 7.740 7.800 7.740 7.750 18,905 +0.05(+0.65%)
Mar 08, 2013 7.750 7.890 7.700 7.700 10,375 -0.10(-1.28%)
Mar 07, 2013 7.900 7.940 7.710 7.800 15,051 +0.00(+0.00%)
Mar 06, 2013 7.830 7.840 7.750 7.800 6,003 +0.00(+0.00%)
Mar 05, 2013 7.820 7.980 7.800 7.800 17,829 +0.14(+1.83%)
Mar 04, 2013 7.790 7.840 7.660 7.660 7,967 -0.15(-1.92%)
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.