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, 2016 1.900 1.950 1.860 1.860 25,772 +0.00(+0.00%)
May 30, 2016 1.920 2.190 1.860 1.860 53,640 -0.04(-2.11%)
May 27, 2016 1.990 1.990 1.900 1.900 16,940 +0.03(+1.60%)
May 26, 2016 1.900 1.900 1.860 1.870 10,942 -0.01(-0.53%)
May 25, 2016 1.970 2.000 1.860 1.880 21,517 -0.05(-2.59%)
May 24, 2016 2.040 2.040 1.900 1.930 19,756 -0.07(-3.50%)
May 20, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
May 19, 2016 2.080 2.090 2.000 2.000 40,992 +0.00(+0.00%)
May 18, 2016 2.070 2.150 2.000 2.000 30,036 -0.14(-6.54%)
May 17, 2016 2.060 2.150 2.060 2.140 11,460 +0.09(+4.39%)
May 16, 2016 2.140 2.140 2.010 2.050 14,056 -0.01(-0.49%)
May 13, 2016 1.990 2.060 1.970 2.060 11,563 +0.04(+1.98%)
May 12, 2016 2.100 2.100 2.000 2.020 20,166 -0.08(-3.81%)
May 11, 2016 2.250 2.250 2.010 2.100 22,187 -0.16(-7.08%)
May 10, 2016 2.310 2.310 2.230 2.260 11,857 -0.06(-2.59%)
May 09, 2016 2.200 2.350 2.190 2.320 36,997 +0.11(+4.98%)
May 06, 2016 2.250 2.280 2.210 2.210 14,727 -0.04(-1.78%)
May 05, 2016 2.180 2.400 2.150 2.250 104,323 +0.15(+7.14%)
May 04, 2016 1.850 2.150 1.840 2.100 49,565 +0.29(+16.02%)
May 03, 2016 1.820 1.850 1.750 1.810 43,518 -0.04(-2.16%)
May 02, 2016 1.780 1.850 1.740 1.850 38,631 +0.06(+3.35%)
Apr 29, 2016 1.840 1.850 1.710 1.790 61,121 -0.05(-2.72%)
Apr 28, 2016 1.920 1.930 1.760 1.840 27,476 -0.05(-2.65%)
Apr 27, 2016 1.710 1.930 1.710 1.890 57,399 +0.13(+7.39%)
Apr 26, 2016 1.770 1.770 1.650 1.760 57,319 -0.08(-4.35%)
Apr 25, 2016 1.950 1.950 1.700 1.840 73,246 -0.11(-5.64%)
Apr 22, 2016 2.080 2.080 1.840 1.950 82,095 -0.15(-7.14%)
Apr 21, 2016 2.110 2.150 2.100 2.100 11,917 +0.00(+0.00%)
Apr 20, 2016 2.140 2.230 2.100 2.100 26,954 -0.05(-2.33%)
Apr 19, 2016 2.150 2.230 2.110 2.150 36,765 -0.10(-4.44%)
Apr 18, 2016 2.250 2.300 2.250 2.250 7,900 -0.09(-3.85%)
Apr 15, 2016 2.230 2.350 2.230 2.340 10,455 -0.01(-0.43%)
Apr 14, 2016 2.180 2.350 2.150 2.350 44,087 +0.20(+9.30%)
Apr 13, 2016 2.200 2.240 2.120 2.150 21,997 -0.01(-0.46%)
Apr 12, 2016 2.240 2.270 2.110 2.160 21,447 +0.02(+0.93%)
Apr 11, 2016 2.260 2.320 2.140 2.140 59,240 -0.09(-4.04%)
Apr 08, 2016 2.300 2.400 2.230 2.230 24,245 +0.02(+0.90%)
Apr 07, 2016 2.150 2.600 2.100 2.210 192,792 +0.06(+2.79%)
Apr 06, 2016 2.100 2.200 2.100 2.150 19,716 +0.11(+5.39%)
Apr 05, 2016 1.980 2.350 1.950 2.040 196,664 -0.09(-4.23%)
Apr 04, 2016 2.440 2.440 2.030 2.130 249,155 -0.38(-15.14%)
Apr 01, 2016 2.600 2.650 2.400 2.510 90,509 -0.13(-4.92%)
Mar 31, 2016 2.820 2.940 2.460 2.640 93,134 -0.10(-3.65%)
Mar 30, 2016 2.980 2.980 2.740 2.740 44,483 -0.24(-8.05%)
Mar 29, 2016 2.990 3.070 2.980 2.980 133,858 -0.01(-0.33%)
Mar 28, 2016 3.090 3.130 2.990 2.990 92,268 -0.06(-1.97%)
Mar 24, 2016 3.050 3.050 3.050 0 +0.06(+2.01%)
Mar 23, 2016 3.120 3.130 2.990 2.990 43,985 -0.15(-4.78%)
Mar 22, 2016 3.020 3.140 2.970 3.140 145,505 +0.10(+3.29%)
Mar 21, 2016 3.050 3.100 2.940 3.040 115,169 +0.01(+0.33%)
Mar 18, 2016 2.910 3.150 2.900 3.030 417,662 +0.15(+5.39%)
Mar 17, 2016 3.400 3.650 2.600 2.875 967,440 -0.33(-10.16%)
Mar 16, 2016 2.790 4.150 2.710 3.200 2,250,465 +0.95(+42.22%)
Mar 15, 2016 1.300 2.250 1.290 2.250 960,843 +1.00(+80.00%)
Mar 14, 2016 0.9500 1.640 0.9500 1.250 579,063 +0.37(+42.05%)
Mar 11, 2016 0.8700 0.9000 0.8500 0.8800 11,932 +0.03(+3.53%)
Mar 10, 2016 0.8500 0.8500 0.8500 0.8500 4,200 +0.00(+0.00%)
Mar 09, 2016 0.8500 0.8500 0.8500 0.8500 18,550 -0.01(-1.16%)
Mar 08, 2016 0.8300 0.8600 0.8300 0.8600 12,181 +0.04(+4.88%)
Mar 07, 2016 0.8300 0.8600 0.8200 0.8200 104,715 +0.02(+2.50%)
Mar 04, 2016 0.8800 0.8800 0.8800 0.8000 33,525 -0.09(-10.11%)
Mar 02, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
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.