KLR Energy Acquisition Corp. Warrants Historical Stock Prices

KLREW 
$0.38
*  
0.0199
4.98%
Get KLREW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KLREW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.45 0.45 0.38 0.38 200
12/02/2016 0.45 0.45 0.38 0.38 200
12/01/2016 0.435 0.435 0.38 0.3999 34,600
11/30/2016 0.44 0.4499 0.36 0.4499 33,300
11/29/2016 0.44 0.44 0.44 0.44 100
11/28/2016 0.45 0.45 0.45 0.45 00
11/25/2016 0.5 0.5 0.45 0.45 200
11/23/2016 0.41 0.41 0.41 0.41 00
11/22/2016 0.43 0.43 0.41 0.41 200
11/21/2016 0.4 0.4 0.4 0.4 00
11/18/2016 0.4 0.4 0.4 0.4 60,000
11/17/2016 0.4048 0.4048 0.4048 0.4048 00
11/16/2016 0.4048 0.4048 0.4048 0.4048 700
11/15/2016 0.4 0.4 0.4 0.4 00
11/14/2016 0.4 0.4 0.4 0.4 100,000
11/11/2016 0.395 0.395 0.395 0.395 100
11/10/2016 0.41 0.41 0.41 0.41 00
11/09/2016 0.41 0.41 0.41 0.41 00
11/08/2016 0.41 0.41 0.41 0.41 100
11/07/2016 0.4499 0.4499 0.4 0.4 1,100
11/04/2016 0.4499 0.4499 0.4499 0.4499 100
11/03/2016 0.4499 0.4499 0.4499 0.4499 200
11/02/2016 0.4499 0.4499 0.449 0.449 1,100
11/01/2016 0.39 0.39 0.39 0.39 00
10/31/2016 0.41 0.41 0.39 0.39 59,300
10/28/2016 0.39 0.4 0.39 0.4 150,000
10/27/2016 0.39 0.39 0.39 0.39 55,400
10/26/2016 0.39 0.39 0.3852 0.3897 15,900
10/25/2016 0.4 0.4 0.4 0.4 00
10/24/2016 0.4 0.4 0.4 0.4 200
10/21/2016 0.4 0.4 0.39 0.39 13,200
10/20/2016 0.39 0.39 0.39 0.39 200
10/19/2016 0.39 0.39 0.37 0.37 15,150
10/18/2016 0.4 0.4 0.3928 0.4 12,100
10/17/2016 0.39 0.39 0.39 0.39 300
10/14/2016 0.4 0.4 0.4 0.4 5,000
10/13/2016 0.4 0.4 0.4 0.4 6,000
10/12/2016 0.4 0.4 0.4 0.4 5,000
10/11/2016 0.4 0.4 0.3768 0.3768 330
10/10/2016 0.39 0.39 0.39 0.39 1,600
10/07/2016 0.39 0.4 0.37 0.39 11,500
10/06/2016 0.42 0.42 0.36 0.39 151,726
10/05/2016 0.4589 0.46 0.4589 0.46 12,000
10/04/2016 0.45 0.45 0.4 0.442 59,600
10/03/2016 0.4699 0.4699 0.4606 0.4606 7,200
09/30/2016 0.4 0.45 0.4 0.42 80,891
09/29/2016 0.39 0.4099 0.39 0.39 82,100
09/28/2016 0.34 0.4 0.34 0.37 185,137
09/27/2016 0.33 0.33 0.33 0.33 1,520
09/26/2016 0.315 0.315 0.31 0.31 9,300
09/23/2016 0.33 0.33 0.3 0.325 51,800
09/22/2016 0.33 0.34 0.33 0.33 159,771
09/21/2016 0.33 0.335 0.246 0.335 11,487
09/20/2016 0.33 0.3315 0.33 0.3313 29,502
09/19/2016 0.33 0.33 0.33 0.33 27,100
09/16/2016 0.33 0.34 0.32 0.33 38,792
09/15/2016 0.4787 0.5936 0.3346 0.3346 3,100
09/14/2016 0.33 0.34 0.33 0.33 54,750
09/13/2016 0.33 0.33 0.33 0.33 00
09/12/2016 0.3299 0.33 0.3299 0.33 79,000
09/09/2016 0.33 0.34 0.33 0.33 153,617
09/08/2016 0.33 0.34 0.3299 0.33 44,600
09/07/2016 0.29 0.315 0.29 0.315 24,183
09/06/2016 0.25 0.29 0.25 0.29 1,937
09/02/2016 0.3 0.3 0.3 0.3 15,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?