|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-24 | 286,000 | 0.29 | 0.29 | 0.24 | 0.28 | 00:00:00 | | 2003-09-25 | 301,300 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2003-09-26 | 235,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-09-29 | 189,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-09-30 | 117,600 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-10-01 | 257,200 | 0.25 | 0.27 | 0.20 | 0.20 | 00:00:00 | | 2003-10-02 | 263,500 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2003-10-03 | 179,000 | 0.19 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2003-10-06 | 132,500 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2003-10-07 | 204,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2003-10-08 | 244,000 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2003-10-09 | 174,000 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2003-10-10 | 153,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-10-14 | 80,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-10-15 | 34,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-10-16 | 144,500 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2003-10-17 | 45,600 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2003-10-20 | 42,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2003-10-21 | 54,500 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2003-10-22 | 295,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-10-23 | 38,300 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2003-10-24 | 40,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-10-27 | 45,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-10-28 | 134,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2003-10-29 | 82,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-10-30 | 64,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-10-31 | 150,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-11-03 | 174,800 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2003-11-04 | 147,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-11-05 | 205,300 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2003-11-06 | 550,400 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2003-11-07 | 110,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2003-11-10 | 40,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-11-11 | 63,300 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-11-12 | 184,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-13 | 162,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-11-14 | 165,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-11-17 | 213,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-11-18 | 184,500 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-11-19 | 306,900 | 0.27 | 0.28 | 0.20 | 0.22 | 00:00:00 | | 2003-11-20 | 1,145,600 | 0.23 | 0.32 | 0.23 | 0.32 | 00:00:00 | | 2003-11-21 | 801,300 | 0.34 | 0.34 | 0.28 | 0.29 | 00:00:00 | | 2003-11-24 | 176,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-11-25 | 112,800 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-11-26 | 259,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-11-27 | 48,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-28 | 356,500 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2003-12-01 | 229,000 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2003-12-02 | 105,300 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-12-03 | 206,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-12-04 | 129,700 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2003-12-05 | 133,100 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2003-12-08 | 241,100 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2003-12-09 | 218,300 | 0.32 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2003-12-10 | 159,500 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2003-12-11 | 187,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-12-12 | 34,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-12-15 | 290,100 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-12-16 | 55,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-17 | 532,500 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-12-18 | 68,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-12-19 | 89,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-12-22 | 59,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-23 | 149,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-12-24 | 78,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-29 | 173,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-30 | 172,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-31 | 69,000 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-01-02 | 67,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-01-05 | 76,200 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-01-06 | 84,300 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-01-07 | 184,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2004-01-08 | 129,700 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-01-09 | 93,500 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-01-12 | 144,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-01-13 | 259,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-01-14 | 189,600 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-01-15 | 177,100 | 0.24 | 0.27 | 0.22 | 0.23 | 00:00:00 | | 2004-01-16 | 129,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2004-01-19 | 65,000 | 0.25 | 0.28 | 0.23 | 0.24 | 00:00:00 | | 2004-01-20 | 83,500 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2004-01-21 | 73,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-01-22 | 146,000 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-01-23 | 60,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-01-26 | 73,700 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-01-27 | 71,500 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-01-28 | 53,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-01-29 | 79,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-01-30 | 73,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-02-02 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-03 | 50,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-02-04 | 109,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-05 | 17,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-06 | 210,500 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2004-02-09 | 31,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-02-10 | 84,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-02-11 | 23,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-02-12 | 52,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2004-02-13 | 197,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-02-16 | 6,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-02-17 | 367,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2004-02-18 | 270,000 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2004-02-19 | 43,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-02-20 | 42,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-02-23 | 22,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-02-24 | 43,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-02-25 | 105,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-02-26 | 68,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-03-01 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-03-02 | 75,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-03-03 | 4,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-04 | 24,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-03-05 | 124,800 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2004-03-08 | 52,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-03-09 | 6,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-10 | 50,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-03-11 | 42,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-12 | 78,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-03-15 | 166,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-03-16 | 105,500 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-03-17 | 24,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
