|
 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 | | 2009-05-29 | 3,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-06-01 | 17,700 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-06-02 | 27,800 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2009-06-03 | 13,300 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-06-04 | 5,300 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2009-06-05 | 14,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-06-08 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-06-09 | 2,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2009-06-10 | 11,100 | 0.70 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2009-06-11 | 21,700 | 0.68 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2009-06-12 | 5,600 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-06-15 | 19,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-06-16 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-06-17 | 12,700 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2009-06-18 | 1,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-06-19 | 5,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-06-22 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-06-23 | 10,100 | 0.63 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-06-24 | 101,700 | 0.65 | 0.65 | 0.47 | 0.54 | 00:00:00 | | 2009-06-25 | 38,500 | 0.57 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2009-06-26 | 700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-06-29 | 39,500 | 0.54 | 0.61 | 0.54 | 0.61 | 00:00:00 | | 2009-06-30 | 18,600 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2009-07-02 | 3,400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-07-03 | 4,000 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2009-07-06 | 11,100 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-07-07 | 1,400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-08 | 57,000 | 0.57 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2009-07-09 | 1,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-07-10 | 5,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-07-13 | 7,500 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2009-07-14 | 7,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-15 | 9,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-16 | 5,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2009-07-17 | 5,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-07-20 | 6,700 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2009-07-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-07-22 | 15,500 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2009-07-23 | 13,500 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2009-07-24 | 1,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-27 | 3,100 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2009-07-28 | 10,900 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2009-07-29 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-07-30 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-07-31 | 5,600 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-08-04 | 5,300 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2009-08-05 | 5,100 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2009-08-06 | 1,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-08-07 | 14,000 | 0.57 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2009-08-10 | 2,700 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2009-08-11 | 7,500 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2009-08-12 | 5,700 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2009-08-13 | 2,300 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2009-08-14 | 15,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-08-17 | 13,600 | 0.56 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2009-08-18 | 14,500 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2009-08-19 | 1,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-08-20 | 8,500 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2009-08-21 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-08-24 | 5,200 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2009-08-25 | 2,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-08-26 | 500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-08-27 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-08-28 | 5,500 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-08-31 | 1,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2009-09-01 | 2,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-09-02 | 77,700 | 0.58 | 0.66 | 0.57 | 0.66 | 00:00:00 | | 2009-09-03 | 25,000 | 0.66 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2009-09-04 | 11,800 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-09-08 | 7,400 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2009-09-09 | 5,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-09-10 | 6,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-09-11 | 16,500 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2009-09-14 | 11,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2009-09-15 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-09-16 | 50,600 | 0.71 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2009-09-17 | 19,500 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2009-09-18 | 2,500 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2009-09-21 | 50,600 | 0.70 | 0.70 | 0.55 | 0.69 | 00:00:00 | | 2009-09-22 | 15,000 | 0.71 | 0.76 | 0.65 | 0.69 | 00:00:00 | | 2009-09-23 | 9,800 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2009-09-24 | 3,700 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-09-25 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-09-28 | 7,800 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2009-09-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-09-30 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-10-01 | 18,900 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-10-02 | 1,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-10-05 | 12,400 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2009-10-06 | 9,300 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2009-10-07 | 13,500 | 0.66 | 0.75 | 0.66 | 0.74 | 00:00:00 | | 2009-10-08 | 34,500 | 0.74 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2009-10-09 | 7,800 | 0.73 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2009-10-13 | 22,600 | 0.79 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2009-10-14 | 3,200 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2009-10-15 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-10-16 | 4,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2009-10-19 | 27,600 | 0.79 | 0.87 | 0.77 | 0.78 | 00:00:00 | | 2009-10-20 | 14,000 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2009-10-21 | 5,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2009-10-22 | 34,200 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2009-10-23 | 34,100 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2009-10-26 | 17,000 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2009-10-27 | 2,000 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2009-10-28 | 5,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-10-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-10-30 | 39,800 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2009-11-02 | 16,500 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-11-03 | 8,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-11-04 | 27,400 | 0.78 | 0.78 | 0.70 | 0.74 | 00:00:00 | | 2009-11-05 | 6,100 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2009-11-06 | 21,200 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-11-09 | 8,700 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2009-11-10 | 1,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-11-11 | 1,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-11-12 | 2,000 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2009-11-13 | 10,900 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2009-11-16 | 24,000 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2009-11-17 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-11-18 | 72,800 | 0.70 | 0.84 | 0.70 | 0.84 | 00:00:00 | | 2009-11-19 | 273,300 | 0.98 | 1.12 | 0.90 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
