|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-27 | 51,000 | 1.49 | 1.56 | 1.43 | 1.56 | 00:00:00 | | 2011-04-28 | 39,000 | 1.58 | 1.63 | 1.53 | 1.53 | 00:00:00 | | 2011-04-29 | 9,200 | 1.60 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2011-05-02 | 51,200 | 1.55 | 1.55 | 1.40 | 1.42 | 00:00:00 | | 2011-05-03 | 14,800 | 1.47 | 1.47 | 1.32 | 1.32 | 00:00:00 | | 2011-05-04 | 41,100 | 1.37 | 1.40 | 1.33 | 1.37 | 00:00:00 | | 2011-05-05 | 27,400 | 1.35 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2011-05-06 | 27,300 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2011-05-09 | 16,800 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2011-05-10 | 10,000 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2011-05-11 | 31,200 | 1.36 | 1.36 | 1.26 | 1.27 | 00:00:00 | | 2011-05-12 | 46,000 | 1.26 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2011-05-13 | 47,000 | 1.29 | 1.29 | 1.20 | 1.20 | 00:00:00 | | 2011-05-16 | 66,000 | 1.21 | 1.21 | 1.11 | 1.13 | 00:00:00 | | 2011-05-17 | 305,500 | 1.11 | 1.11 | 1.01 | 1.10 | 00:00:00 | | 2011-05-18 | 63,700 | 1.12 | 1.21 | 1.12 | 1.18 | 00:00:00 | | 2011-05-19 | 6,300 | 1.19 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2011-05-20 | 8,100 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2011-05-24 | 23,000 | 1.21 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2011-05-25 | 14,700 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2011-05-26 | 315,300 | 1.18 | 1.70 | 1.17 | 1.65 | 00:00:00 | | 2011-05-27 | 183,000 | 1.71 | 1.71 | 1.57 | 1.64 | 00:00:00 | | 2011-05-30 | 62,100 | 1.69 | 1.75 | 1.60 | 1.63 | 00:00:00 | | 2011-05-31 | 423,700 | 1.80 | 1.93 | 1.64 | 1.82 | 00:00:00 | | 2011-06-01 | 100,300 | 1.75 | 1.78 | 1.66 | 1.73 | 00:00:00 | | 2011-06-02 | 160,900 | 1.74 | 1.75 | 1.59 | 1.75 | 00:00:00 | | 2011-06-03 | 47,000 | 1.74 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2011-06-06 | 67,800 | 1.66 | 1.67 | 1.49 | 1.57 | 00:00:00 | | 2011-06-07 | 67,000 | 1.57 | 1.69 | 1.57 | 1.68 | 00:00:00 | | 2011-06-08 | 164,700 | 1.69 | 1.78 | 1.56 | 1.64 | 00:00:00 | | 2011-06-09 | 44,900 | 1.62 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2011-06-10 | 71,600 | 1.57 | 1.57 | 1.46 | 1.46 | 00:00:00 | | 2011-06-13 | 134,000 | 1.40 | 1.45 | 1.33 | 1.38 | 00:00:00 | | 2011-06-14 | 115,700 | 1.36 | 1.51 | 1.36 | 1.43 | 00:00:00 | | 2011-06-15 | 56,900 | 1.41 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2011-06-16 | 10,100 | 1.36 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2011-06-17 | 60,100 | 1.34 | 1.46 | 1.34 | 1.45 | 00:00:00 | | 2011-06-20 | 18,100 | 1.42 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2011-06-21 | 64,000 | 1.46 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2011-06-22 | 80,200 | 1.49 | 1.63 | 1.49 | 1.56 | 00:00:00 | | 2011-06-23 | 30,400 | 1.56 | 1.56 | 1.47 | 1.55 | 00:00:00 | | 2011-06-24 | 124,600 | 1.48 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2011-06-27 | 40,600 | 1.49 | 1.54 | 1.44 | 1.48 | 00:00:00 | | 2011-06-28 | 14,400 | 1.48 | 1.54 | 1.45 | 1.45 | 00:00:00 | | 2011-06-29 | 23,000 | 1.49 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2011-06-30 | 39,500 | 1.57 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2011-07-04 | 39,600 | 1.64 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2011-07-05 | 148,300 | 1.65 | 1.69 | 1.59 | 1.69 | 00:00:00 | | 2011-07-06 | 338,400 | 1.72 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2011-07-07 | 45,100 | 1.66 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2011-07-08 | 71,100 | 1.65 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2011-07-11 | 58,900 | 1.63 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2011-07-12 | 57,000 | 1.70 | 1.81 | 1.67 | 1.78 | 00:00:00 | | 2011-07-13 | 101,800 | 1.80 | 1.88 | 1.79 | 1.88 | 00:00:00 | | 2011-07-14 | 57,800 | 1.90 | 1.90 | 1.75 | 1.87 | 00:00:00 | | 2011-07-15 | 40,500 | 1.83 | 1.87 | 1.76 | 1.80 | 00:00:00 | | 2011-07-18 | 57,800 | 1.85 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2011-07-19 | 79,500 | 1.81 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2011-07-20 | 129,000 | 1.89 | 1.96 | 1.89 | 1.96 | 00:00:00 | | 2011-07-21 | 190,400 | 1.96 | 2.03 | 1.85 | 1.93 | 00:00:00 | | 2011-07-22 | 19,500 | 1.90 | 2.00 | 1.90 | 1.96 | 00:00:00 | | 2011-07-25 | 102,300 | 1.99 | 2.01 | 1.90 | 2.01 | 00:00:00 | | 2011-07-26 | 78,900 | 1.95 | 1.97 | 1.89 | 1.90 | 00:00:00 | | 2011-07-27 | 127,900 | 1.91 | 1.96 | 1.80 | 1.85 | 00:00:00 | | 2011-07-28 | 31,200 | 1.85 | 1.92 | 1.79 | 1.88 | 00:00:00 | | 2011-07-29 | 26,100 | 1.80 | 1.87 | 1.79 | 1.83 | 00:00:00 | | 2011-08-02 | 20,200 | 1.90 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2011-08-03 | 107,900 | 1.90 | 1.92 | 1.84 | 1.88 | 00:00:00 | | 2011-08-04 | 154,100 | 1.88 | 1.88 | 1.67 | 1.70 | 00:00:00 | | 2011-08-05 | 24,500 | 1.70 | 1.70 | 1.56 | 1.61 | 00:00:00 | | 2011-08-08 | 76,600 | 1.56 | 1.59 | 1.47 | 1.50 | 00:00:00 | | 2011-08-09 | 55,000 | 1.59 | 1.60 | 1.46 | 1.50 | 00:00:00 | | 2011-08-10 | 27,000 | 1.50 | 1.60 | 1.46 | 1.60 | 00:00:00 | | 2011-08-11 | 18,400 | 1.65 | 1.65 | 1.58 | 1.62 | 00:00:00 | | 2011-08-12 | 14,600 | 1.64 | 1.64 | 1.50 | 1.60 | 00:00:00 | | 2011-08-15 | 15,700 | 1.60 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2011-08-16 | 127,900 | 1.69 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2011-08-17 | 93,400 | 1.66 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2011-08-18 | 285,200 | 1.70 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2011-08-19 | 124,900 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2011-08-22 | 68,800 | 1.70 | 1.79 | 1.70 | 1.75 | 00:00:00 | | 2011-08-23 | 51,000 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2011-08-24 | 84,100 | 1.70 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2011-08-25 | 6,800 | 1.59 | 1.59 | 1.56 | 1.57 | 00:00:00 | | 2011-08-26 | 78,000 | 1.49 | 1.69 | 1.48 | 1.68 | 00:00:00 | | 2011-08-29 | 105,100 | 1.70 | 1.77 | 1.60 | 1.67 | 00:00:00 | | 2011-08-30 | 11,500 | 1.69 | 1.75 | 1.59 | 1.59 | 00:00:00 | | 2011-08-31 | 11,400 | 1.61 | 1.68 | 1.58 | 1.66 | 00:00:00 | | 2011-09-01 | 12,600 | 1.63 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2011-09-02 | 10,500 | 1.66 | 1.67 | 1.64 | 1.64 | 00:00:00 | | 2011-09-06 | 14,000 | 1.56 | 1.68 | 1.56 | 1.64 | 00:00:00 | | 2011-09-07 | 27,000 | 1.73 | 1.73 | 1.57 | 1.57 | 00:00:00 | | 2011-09-08 | 36,900 | 1.64 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2011-09-09 | 93,100 | 1.62 | 1.62 | 1.56 | 1.58 | 00:00:00 | | 2011-09-12 | 71,700 | 1.62 | 1.62 | 1.50 | 1.56 | 00:00:00 | | 2011-09-13 | 14,700 | 1.58 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2011-09-14 | 2,900 | 1.56 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2011-09-15 | 37,800 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2011-09-16 | 19,100 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2011-09-19 | 27,100 | 1.58 | 1.58 | 1.49 | 1.52 | 00:00:00 | | 2011-09-20 | 184,900 | 1.58 | 1.67 | 1.57 | 1.62 | 00:00:00 | | 2011-09-21 | 76,200 | 1.66 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2011-09-22 | 163,900 | 1.60 | 1.70 | 1.55 | 1.56 | 00:00:00 | | 2011-09-23 | 227,200 | 1.50 | 1.54 | 1.35 | 1.47 | 00:00:00 | | 2011-09-26 | 80,600 | 1.40 | 1.51 | 1.40 | 1.51 | 00:00:00 | | 2011-09-27 | 619,100 | 1.57 | 1.68 | 1.52 | 1.55 | 00:00:00 | | 2011-09-28 | 116,500 | 1.50 | 1.56 | 1.46 | 1.50 | 00:00:00 | | 2011-09-29 | 42,300 | 1.46 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2011-09-30 | 134,000 | 1.40 | 1.45 | 1.34 | 1.39 | 00:00:00 | | 2011-10-03 | 202,100 | 1.34 | 1.34 | 1.17 | 1.22 | 00:00:00 | | 2011-10-04 | 289,000 | 1.20 | 1.21 | 1.12 | 1.20 | 00:00:00 | | 2011-10-05 | 75,000 | 1.16 | 1.31 | 1.16 | 1.31 | 00:00:00 | | 2011-10-06 | 78,000 | 1.36 | 1.50 | 1.36 | 1.49 | 00:00:00 | | 2011-10-07 | 112,000 | 1.45 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2011-10-11 | 3,100 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2011-10-12 | 607,000 | 1.42 | 1.47 | 1.41 | 1.42 | 00:00:00 | | 2011-10-13 | 118,000 | 1.43 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2011-10-14 | 668,000 | 1.42 | 1.43 | 1.34 | 1.41 | 00:00:00 | | 2011-10-17 | 62,000 | 1.42 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2011-10-18 | 67,600 | 1.41 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2011-10-19 | 49,000 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
