|
 KANSAI MINING COR - [Ticker: KAN.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KAN.V quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-06 | 50,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2007-11-07 | 294,500 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2007-11-08 | 11,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-11-09 | 64,000 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2007-11-12 | 223,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-11-13 | 20,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-11-14 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-11-15 | 78,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-11-16 | 85,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-11-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-20 | 119,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2007-11-21 | 30,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-11-22 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-23 | 136,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-27 | 40,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-11-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-29 | 131,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-11-30 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-03 | 39,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-04 | 2,096,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-12-05 | 118,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-12-06 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-07 | 1,066,000 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2007-12-10 | 64,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-11 | 60,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-12-12 | 31,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-12-13 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-12-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-12-17 | 25,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-12-18 | 14,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-12-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-12-20 | 40,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-27 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-28 | 33,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-01-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-01-03 | 36,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-01-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-01-07 | 52,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-08 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-09 | 7,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-01-10 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-14 | 54,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-01-15 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-22 | 21,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-23 | 55,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-24 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-25 | 2,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-01-28 | 111,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-01-29 | 32,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-01-30 | 20,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-31 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-08 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-13 | 14,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-02-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-02-15 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-20 | 26,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-22 | 50,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-02-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-02-26 | 139,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-02-27 | 38,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-02-28 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-29 | 59,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-03 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-04 | 47,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-03-05 | 25,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-03-06 | 78,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-03-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-13 | 20,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-03-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-18 | 203,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-03-24 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-25 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-27 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-01 | 45,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-02 | 35,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-16 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-18 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-21 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-04-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-04-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-04-25 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-28 | 50,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
