|
 KALAHARI RES INC - [Ticker: KLA.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 | | KLA.V quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 65,000 | 0.20 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2000-06-23 | 146,000 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2000-06-26 | 41,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2000-06-27 | 43,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-06-29 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-06-30 | 80,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2000-07-04 | 8,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-07-05 | 58,400 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2000-07-06 | 120,000 | 0.23 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2000-07-07 | 102,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-07-10 | 8,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-07-11 | 7,300 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-07-12 | 23,800 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2000-07-13 | 76,500 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-07-14 | 84,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2000-07-17 | 30,000 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2000-07-19 | 20,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-07-20 | 14,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-07-21 | 27,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-07-24 | 26,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-07-25 | 30,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-07-26 | 50,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-07-27 | 19,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-07-28 | 30,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-07-31 | 20,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-08-01 | 59,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-08-02 | 79,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-08-03 | 10,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-08-04 | 9,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-08-08 | 228,000 | 0.16 | 0.19 | 0.15 | 0.16 | 00:00:00 | | 2000-08-09 | 156,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-08-10 | 142,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-08-11 | 25,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-08-14 | 10,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-08-15 | 37,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-08-16 | 152,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2000-08-17 | 45,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2000-08-18 | 15,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-08-21 | 31,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2000-08-22 | 150,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-08-23 | 199,500 | 0.13 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2000-08-24 | 197,500 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2000-08-25 | 463,500 | 0.18 | 0.30 | 0.18 | 0.27 | 00:00:00 | | 2000-08-28 | 424,500 | 0.27 | 0.29 | 0.24 | 0.26 | 00:00:00 | | 2000-08-29 | 305,500 | 0.28 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-08-30 | 364,900 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-08-31 | 965,200 | 0.29 | 0.37 | 0.29 | 0.31 | 00:00:00 | | 2000-09-01 | 415,200 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2000-09-05 | 374,800 | 0.36 | 0.36 | 0.27 | 0.30 | 00:00:00 | | 2000-09-06 | 408,000 | 0.32 | 0.32 | 0.26 | 0.28 | 00:00:00 | | 2000-09-07 | 114,500 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2000-09-08 | 278,900 | 0.30 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2000-09-11 | 190,900 | 0.32 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2000-09-12 | 185,000 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2000-09-13 | 372,000 | 0.31 | 0.36 | 0.29 | 0.33 | 00:00:00 | | 2000-09-14 | 229,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-09-15 | 179,000 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2000-09-18 | 230,500 | 0.30 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2000-09-19 | 173,000 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2000-09-20 | 50,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2000-09-21 | 156,500 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2000-09-22 | 178,000 | 0.24 | 0.28 | 0.23 | 0.27 | 00:00:00 | | 2000-09-25 | 245,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2000-09-26 | 1,149,600 | 0.30 | 0.31 | 0.26 | 0.27 | 00:00:00 | | 2000-09-27 | 327,700 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-09-28 | 157,900 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2000-09-29 | 62,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2000-10-02 | 161,000 | 0.27 | 0.33 | 0.27 | 0.32 | 00:00:00 | | 2000-10-03 | 241,700 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2000-10-04 | 40,000 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2000-10-05 | 190,200 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-10-06 | 287,700 | 0.30 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2000-10-10 | 215,000 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2000-10-11 | 106,300 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-10-12 | 100,500 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-10-13 | 126,700 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2000-10-16 | 121,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-10-17 | 64,100 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-10-18 | 67,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-10-19 | 204,000 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2000-10-20 | 102,000 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-10-23 | 140,200 | 0.23 | 0.30 | 0.23 | 0.29 | 00:00:00 | | 2000-10-24 | 154,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-10-25 | 28,700 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-10-26 | 128,000 | 0.23 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-10-27 | 114,300 | 0.21 | 0.27 | 0.21 | 0.26 | 00:00:00 | | 2000-10-30 | 160,300 | 0.27 | 0.31 | 0.24 | 0.25 | 00:00:00 | | 2000-10-31 | 21,500 | 0.25 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2000-11-01 | 6,300 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2000-11-02 | 30,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-11-03 | 39,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2000-11-06 | 197,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2000-11-07 | 157,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2000-11-08 | 20,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-11-09 | 248,300 | 0.20 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2000-11-10 | 71,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-11-13 | 2,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-11-14 | 165,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-11-15 | 37,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-11-16 | 95,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-11-17 | 8,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-11-20 | 24,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-11-21 | 43,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2000-11-22 | 24,800 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-11-23 | 5,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-11-24 | 67,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-11-27 | 39,000 | 0.16 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2000-11-28 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-11-29 | 95,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2000-11-30 | 80,000 | 0.14 | 0.17 | 0.13 | 0.14 | 00:00:00 | | 2000-12-01 | 25,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2000-12-04 | 14,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-12-05 | 59,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-12-06 | 66,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-12-07 | 109,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-12-08 | 64,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-12-11 | 53,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-12-12 | 47,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-12-13 | 61,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-12-14 | 41,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2000-12-15 | 53,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
