|
 KIMBER RES INC. - [Ticker: KBR.TO] |     | | 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 | | KBR.TO quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-04 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-12-05 | 9,200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-12-08 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-12-09 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-12-10 | 12,500 | 0.61 | 0.69 | 0.61 | 0.66 | 00:00:00 | | 2008-12-11 | 28,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2008-12-12 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-12-15 | 6,900 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-12-16 | 26,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2008-12-17 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-12-18 | 30,800 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2008-12-19 | 2,000 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2008-12-22 | 32,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-12-23 | 2,400 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2008-12-24 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-12-29 | 15,200 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2008-12-30 | 16,100 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2008-12-31 | 71,000 | 0.68 | 0.68 | 0.59 | 0.62 | 00:00:00 | | 2009-01-02 | 15,000 | 0.64 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2009-01-05 | 7,000 | 0.70 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2009-01-06 | 9,000 | 0.64 | 0.72 | 0.63 | 0.72 | 00:00:00 | | 2009-01-07 | 8,100 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-01-08 | 18,100 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-01-09 | 3,700 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2009-01-12 | 1,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2009-01-13 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-01-14 | 8,000 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2009-01-15 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-01-16 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-01-19 | 7,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-01-20 | 8,200 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2009-01-21 | 600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-01-22 | 7,600 | 0.62 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2009-01-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-01-26 | 11,400 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2009-01-27 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-01-28 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-01-29 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-01-30 | 2,100 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2009-02-02 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-02-03 | 4,500 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2009-02-04 | 1,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-02-05 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-02-06 | 2,400 | 0.71 | 0.71 | 0.61 | 0.61 | 00:00:00 | | 2009-02-09 | 17,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2009-02-10 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-02-11 | 4,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2009-02-12 | 4,100 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2009-02-13 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2009-02-17 | 5,500 | 0.87 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2009-02-18 | 40,600 | 0.79 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2009-02-19 | 20,000 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-02-20 | 36,000 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2009-02-23 | 11,900 | 0.71 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2009-02-24 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-02-25 | 12,000 | 0.70 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2009-02-26 | 12,400 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-02-27 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-03-02 | 4,500 | 0.74 | 0.74 | 0.64 | 0.64 | 00:00:00 | | 2009-03-03 | 13,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-03-04 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-03-05 | 4,000 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2009-03-06 | 3,600 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2009-03-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-03-10 | 2,000 | 0.64 | 0.72 | 0.63 | 0.72 | 00:00:00 | | 2009-03-11 | 12,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2009-03-12 | 5,500 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-03-13 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-03-16 | 500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-03-17 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-03-18 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-03-19 | 30,400 | 0.67 | 0.76 | 0.67 | 0.76 | 00:00:00 | | 2009-03-20 | 5,200 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2009-03-23 | 5,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2009-03-24 | 1,700 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-03-25 | 10,300 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2009-03-26 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-03-27 | 3,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-03-30 | 6,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-03-31 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-04-01 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2009-04-02 | 49,200 | 0.78 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2009-04-03 | 4,400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-04-06 | 12,300 | 0.74 | 0.74 | 0.67 | 0.67 | 00:00:00 | | 2009-04-07 | 3,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-04-08 | 14,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-04-09 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-04-13 | 10,500 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2009-04-14 | 5,200 | 0.70 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2009-04-15 | 19,400 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2009-04-16 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-04-17 | 8,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2009-04-20 | 5,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-04-21 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-04-22 | 17,500 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2009-04-23 | 7,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-04-24 | 12,100 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-04-27 | 18,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2009-04-28 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-04-29 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-04-30 | 4,800 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-05-01 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-05-04 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-05-05 | 63,200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-05-06 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-05-07 | 11,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-05-08 | 2,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-05-11 | 3,800 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-05-12 | 14,600 | 0.68 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2009-05-13 | 5,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2009-05-14 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-05-15 | 6,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2009-05-19 | 500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-05-20 | 11,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-05-21 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-05-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-05-25 | 17,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-05-26 | 5,500 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2009-05-27 | 5,700 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2009-05-28 | 2,700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-05-29 | 3,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
