|
 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 | | 2004-02-12 | 76,900 | 2.10 | 2.18 | 2.07 | 2.10 | 00:00:00 | | 2004-02-13 | 87,700 | 2.09 | 2.10 | 1.99 | 2.04 | 00:00:00 | | 2004-02-16 | 14,500 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2004-02-17 | 871,000 | 2.00 | 2.40 | 2.00 | 2.30 | 00:00:00 | | 2004-02-18 | 182,000 | 2.30 | 2.30 | 2.15 | 2.29 | 00:00:00 | | 2004-02-19 | 71,300 | 2.29 | 2.29 | 2.12 | 2.19 | 00:00:00 | | 2004-02-20 | 29,500 | 2.15 | 2.15 | 1.96 | 2.04 | 00:00:00 | | 2004-02-23 | 693,000 | 1.90 | 2.14 | 1.78 | 2.09 | 00:00:00 | | 2004-02-24 | 26,900 | 2.00 | 2.10 | 1.97 | 1.98 | 00:00:00 | | 2004-02-25 | 40,600 | 1.98 | 1.98 | 1.91 | 1.93 | 00:00:00 | | 2004-02-26 | 23,800 | 1.90 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2004-02-27 | 6,000 | 1.91 | 1.94 | 1.89 | 1.92 | 00:00:00 | | 2004-03-01 | 314,100 | 1.91 | 2.03 | 1.88 | 1.93 | 00:00:00 | | 2004-03-02 | 53,300 | 1.94 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2004-03-03 | 22,500 | 1.95 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2004-03-04 | 15,800 | 1.92 | 1.95 | 1.91 | 1.91 | 00:00:00 | | 2004-03-05 | 112,000 | 1.95 | 2.09 | 1.94 | 2.04 | 00:00:00 | | 2004-03-08 | 234,200 | 2.12 | 2.40 | 2.09 | 2.40 | 00:00:00 | | 2004-03-09 | 111,100 | 2.40 | 2.47 | 2.29 | 2.34 | 00:00:00 | | 2004-03-10 | 69,400 | 2.42 | 2.60 | 2.22 | 2.26 | 00:00:00 | | 2004-03-11 | 60,200 | 2.24 | 2.29 | 2.15 | 2.22 | 00:00:00 | | 2004-03-12 | 102,000 | 2.30 | 2.30 | 2.02 | 2.30 | 00:00:00 | | 2004-03-15 | 31,800 | 2.32 | 2.32 | 2.13 | 2.22 | 00:00:00 | | 2004-03-16 | 70,700 | 2.25 | 2.28 | 2.20 | 2.25 | 00:00:00 | | 2004-03-17 | 130,400 | 2.23 | 2.32 | 2.23 | 2.31 | 00:00:00 | | 2004-03-18 | 178,100 | 2.33 | 2.50 | 2.33 | 2.38 | 00:00:00 | | 2004-03-19 | 75,300 | 2.46 | 2.46 | 2.36 | 2.40 | 00:00:00 | | 2004-03-22 | 242,000 | 2.50 | 2.59 | 2.44 | 2.48 | 00:00:00 | | 2004-03-23 | 123,000 | 2.47 | 2.47 | 2.33 | 2.42 | 00:00:00 | | 2004-03-24 | 87,500 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2004-03-25 | 164,000 | 2.40 | 2.40 | 2.32 | 2.35 | 00:00:00 | | 2004-03-26 | 151,600 | 2.38 | 2.39 | 2.32 | 2.35 | 00:00:00 | | 2004-03-29 | 127,800 | 2.35 | 2.40 | 2.32 | 2.37 | 00:00:00 | | 2004-03-30 | 157,600 | 2.40 | 2.41 | 2.35 | 2.40 | 00:00:00 | | 2004-03-31 | 137,800 | 2.40 | 2.45 | 2.37 | 2.45 | 00:00:00 | | 2004-04-01 | 201,300 | 2.40 | 2.47 | 2.39 | 2.39 | 00:00:00 | | 2004-04-02 | 142,500 | 2.40 | 2.42 | 2.33 | 2.40 | 00:00:00 | | 2004-04-05 | 520,900 | 2.35 | 2.49 | 2.05 | 2.48 | 00:00:00 | | 2004-04-06 | 57,500 | 2.44 | 2.44 | 2.34 | 2.35 | 00:00:00 | | 2004-04-16 | 165,100 | 2.50 | 2.50 | 2.35 | 2.45 | 00:00:00 | | 2004-04-19 | 250,400 | 2.47 | 2.69 | 2.46 | 2.55 | 00:00:00 | | 2004-04-20 | 168,500 | 2.61 | 2.61 | 2.42 | 2.45 | 00:00:00 | | 2004-04-21 | 163,400 | 2.25 | 2.39 | 1.95 | 2.17 | 00:00:00 | | 2004-04-22 | 86,300 | 2.15 | 2.15 | 1.95 | 1.99 | 00:00:00 | | 2004-04-23 | 97,300 | 2.04 | 2.25 | 1.92 | 2.25 | 00:00:00 | | 2004-04-26 | 81,900 | 2.04 | 2.20 | 2.04 | 2.12 | 00:00:00 | | 2004-04-27 | 24,100 | 2.18 | 2.18 | 1.97 | 2.05 | 00:00:00 | | 2004-04-28 | 134,200 | 1.95 | 1.95 | 1.55 | 1.77 | 00:00:00 | | 2004-04-29 | 80,200 | 1.67 | 1.82 | 1.65 | 1.73 | 00:00:00 | | 2004-04-30 | 33,800 | 1.72 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2004-05-03 | 23,300 | 1.85 | 1.85 | 1.73 | 1.80 | 00:00:00 | | 2004-05-04 | 49,600 | 1.82 | 1.86 | 1.78 | 1.86 | 00:00:00 | | 2004-05-05 | 25,000 | 1.90 | 1.90 | 1.67 | 1.67 | 00:00:00 | | 2004-05-06 | 8,400 | 1.75 | 1.75 | 1.63 | 1.70 | 00:00:00 | | 2004-05-07 | 59,200 | 1.70 | 1.75 | 1.47 | 1.55 | 00:00:00 | | 2004-05-10 | 44,600 | 1.54 | 1.58 | 1.40 | 1.50 | 00:00:00 | | 2004-05-11 | 63,200 | 1.48 | 1.52 | 1.30 | 1.35 | 00:00:00 | | 2004-05-12 | 19,800 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-05-13 | 46,200 | 1.50 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2004-05-14 | 11,000 | 1.49 | 1.49 | 1.38 | 1.45 | 00:00:00 | | 2004-05-17 | 21,200 | 1.46 | 1.65 | 1.45 | 1.65 | 00:00:00 | | 2004-05-18 | 5,600 | 1.70 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2004-05-19 | 29,100 | 1.53 | 1.65 | 1.45 | 1.65 | 00:00:00 | | 2004-05-20 | 10,600 | 1.45 | 1.58 | 1.45 | 1.50 | 00:00:00 | | 2004-05-21 | 56,900 | 1.70 | 1.79 | 1.60 | 1.70 | 00:00:00 | | 2004-05-25 | 18,700 | 1.80 | 1.83 | 1.72 | 1.80 | 00:00:00 | | 2004-05-26 | 30,800 | 1.84 | 1.84 | 1.65 | 1.65 | 00:00:00 | | 2004-05-27 | 20,200 | 1.79 | 1.89 | 1.72 | 1.77 | 00:00:00 | | 2004-05-28 | 4,900 | 1.84 | 1.84 | 1.75 | 1.76 | 00:00:00 | | 2004-05-31 | 3,800 | 1.82 | 1.82 | 1.75 | 1.75 | 00:00:00 | | 2004-06-01 | 74,700 | 1.70 | 1.70 | 1.41 | 1.50 | 00:00:00 | | 2004-06-02 | 54,700 | 1.60 | 1.60 | 1.50 | 1.51 | 00:00:00 | | 2004-06-03 | 13,500 | 1.50 | 1.54 | 1.50 | 1.52 | 00:00:00 | | 2004-06-04 | 78,900 | 1.45 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2004-06-07 | 187,700 | 1.70 | 1.86 | 1.65 | 1.80 | 00:00:00 | | 2004-06-08 | 3,800 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2004-06-09 | 41,300 | 1.78 | 1.78 | 1.72 | 1.75 | 00:00:00 | | 2004-06-10 | 152,200 | 1.72 | 2.00 | 1.72 | 2.00 | 00:00:00 | | 2004-06-11 | 1,400 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2004-06-14 | 16,400 | 1.98 | 1.98 | 1.69 | 1.75 | 00:00:00 | | 2004-06-15 | 12,600 | 1.75 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2004-06-16 | 9,000 | 1.68 | 1.85 | 1.68 | 1.85 | 00:00:00 | | 2004-06-17 | 58,000 | 1.89 | 1.89 | 1.62 | 1.71 | 00:00:00 | | 2004-06-18 | 12,700 | 1.70 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2004-06-21 | 1,500 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2004-06-22 | 8,800 | 1.70 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2004-06-23 | 20,900 | 1.72 | 1.72 | 1.64 | 1.65 | 00:00:00 | | 2004-06-24 | 18,900 | 1.65 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2004-06-25 | 13,900 | 1.71 | 1.77 | 1.62 | 1.62 | 00:00:00 | | 2004-06-28 | 17,500 | 1.65 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2004-06-29 | 15,200 | 1.64 | 1.70 | 1.60 | 1.68 | 00:00:00 | | 2004-06-30 | 6,000 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-07-02 | 22,200 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2004-07-06 | 59,000 | 1.70 | 1.70 | 1.60 | 1.68 | 00:00:00 | | 2004-07-07 | 20,300 | 1.61 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2004-07-08 | 65,800 | 1.70 | 1.98 | 1.70 | 1.90 | 00:00:00 | | 2004-07-09 | 48,600 | 1.97 | 1.97 | 1.85 | 1.90 | 00:00:00 | | 2004-07-12 | 91,300 | 1.97 | 2.06 | 1.92 | 1.98 | 00:00:00 | | 2004-07-13 | 64,400 | 2.00 | 2.13 | 2.00 | 2.09 | 00:00:00 | | 2004-07-14 | 123,800 | 2.10 | 2.15 | 2.05 | 2.09 | 00:00:00 | | 2004-07-15 | 62,200 | 2.11 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2004-07-16 | 10,600 | 2.14 | 2.14 | 2.08 | 2.08 | 00:00:00 | | 2004-07-19 | 41,800 | 2.14 | 2.14 | 2.03 | 2.04 | 00:00:00 | | 2004-07-20 | 80,400 | 2.05 | 2.05 | 1.88 | 1.90 | 00:00:00 | | 2004-07-21 | 22,200 | 1.96 | 1.96 | 1.88 | 1.95 | 00:00:00 | | 2004-07-22 | 28,300 | 1.92 | 1.92 | 1.81 | 1.81 | 00:00:00 | | 2004-07-23 | 40,500 | 1.81 | 1.81 | 1.70 | 1.75 | 00:00:00 | | 2004-07-26 | 78,900 | 1.75 | 1.85 | 1.62 | 1.85 | 00:00:00 | | 2004-07-27 | 23,200 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2004-07-28 | 77,100 | 1.89 | 1.95 | 1.65 | 1.85 | 00:00:00 | | 2004-07-29 | 5,900 | 1.85 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2004-07-30 | 20,800 | 1.85 | 1.85 | 1.76 | 1.76 | 00:00:00 | | 2004-08-03 | 20,700 | 1.76 | 1.97 | 1.76 | 1.80 | 00:00:00 | | 2004-08-04 | 86,200 | 1.80 | 1.93 | 1.72 | 1.78 | 00:00:00 | | 2004-08-05 | 2,100 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2004-08-06 | 12,100 | 1.74 | 1.79 | 1.71 | 1.79 | 00:00:00 | | 2004-08-09 | 36,900 | 1.88 | 1.96 | 1.88 | 1.88 | 00:00:00 | | 2004-08-10 | 24,100 | 1.90 | 1.90 | 1.70 | 1.70 | 00:00:00 | | 2004-08-11 | 13,100 | 1.74 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2004-08-12 | 18,200 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2004-08-13 | 32,400 | 1.65 | 1.72 | 1.63 | 1.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
