KARNALYTE RESOURCES INC Historical Stock Prices

KRLTF 
$0.4752
*  
-0.0428
-8.26 %
Get KRLTF Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading KRLTF now


Community Rating:
View:    KRLTF After Hours
 
 
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 31-MAY-2015 TO 31-AUG-2015

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 N/A  0.4752  0.4752  0.4752 300
08/31/2015 0.518 0.518 0.518 0.518 00
08/28/2015 0.518 0.518 0.518 0.518 00
08/27/2015 0.518 0.518 0.518 0.518 00
08/26/2015 0.518 0.518 0.518 0.518 00
08/25/2015 0.518 0.518 0.518 0.518 00
08/24/2015 0.518 0.518 0.518 0.518 00
08/21/2015 0.518 0.518 0.518 0.518 1,350
08/20/2015 0.4985 0.4985 0.4985 0.4985 00
08/19/2015 0.4985 0.4985 0.4985 0.4985 00
08/18/2015 0.4985 0.4985 0.4985 0.4985 00
08/17/2015 0.4985 0.4985 0.4985 0.4985 00
08/14/2015 0.4985 0.4985 0.4985 0.4985 00
08/13/2015 0.4985 0.4985 0.4985 0.4985 00
08/12/2015 0.4985 0.4985 0.4985 0.4985 00
08/11/2015 0.4985 0.4985 0.4985 0.4985 00
08/10/2015 0.4985 0.4985 0.4985 0.4985 00
08/07/2015 0.4985 0.4985 0.4985 0.4985 00
08/06/2015 0.4985 0.4985 0.4985 0.4985 00
08/05/2015 0.4985 0.4985 0.4985 0.4985 1,500
08/04/2015 0.5165 0.5165 0.5165 0.5165 00
08/03/2015 0.5165 0.5165 0.5165 0.5165 00
07/31/2015 0.5117 0.5185 0.5117 0.5165 6,000
07/30/2015 0.5524 0.5524 0.5524 0.5524 00
07/29/2015 0.5524 0.5524 0.5524 0.5524 00
07/28/2015 0.5524 0.5524 0.5524 0.5524 00
07/27/2015 0.5524 0.5524 0.5524 0.5524 00
07/24/2015 0.5524 0.5524 0.5524 0.5524 00
07/23/2015 0.5524 0.5524 0.5524 0.5524 00
07/22/2015 0.5524 0.5524 0.5524 0.5524 00
07/21/2015 0.5524 0.5524 0.5524 0.5524 00
07/20/2015 0.5524 0.5524 0.5524 0.5524 00
07/17/2015 0.5601 0.5601 0.5524 0.5524 10,000
07/16/2015 0.6271 0.6271 0.6271 0.6271 00
07/15/2015 0.6271 0.6271 0.6271 0.6271 00
07/14/2015 0.6271 0.6271 0.6271 0.6271 00
07/13/2015 0.6271 0.6271 0.6271 0.6271 00
07/10/2015 0.6271 0.6271 0.6271 0.6271 00
07/09/2015 0.6271 0.6271 0.6271 0.6271 00
07/08/2015 0.6271 0.6271 0.6271 0.6271 00
07/07/2015 0.6271 0.6271 0.6271 0.6271 00
07/06/2015 0.6272 0.6272 0.6271 0.6271 10,000
07/02/2015 0.631 0.631 0.631 0.631 00
07/01/2015 0.631 0.631 0.631 0.631 00
06/30/2015 0.631 0.631 0.631 0.631 00
06/29/2015 0.631 0.631 0.631 0.631 00
06/26/2015 0.631 0.631 0.631 0.631 00
06/25/2015 0.631 0.631 0.631 0.631 00
06/24/2015 0.631 0.631 0.631 0.631 00
06/23/2015 0.631 0.631 0.631 0.631 00
06/22/2015 0.631 0.631 0.631 0.631 400
06/19/2015 0.63 0.63 0.63 0.63 4,000
06/18/2015 0.5893 0.5893 0.5893 0.5893 00
06/17/2015 0.5893 0.5893 0.5893 0.5893 00
06/16/2015 0.5881 0.5893 0.5881 0.5893 1,000
06/15/2015 0.5989 0.5989 0.5989 0.5989 00
06/12/2015 0.5907 0.5989 0.5907 0.5989 1,000
06/11/2015 0.59 0.59 0.59 0.59 00
06/10/2015 0.59 0.59 0.59 0.59 9,500
06/09/2015 0.59 0.59 0.59 0.59 00
06/08/2015 0.59 0.59 0.59 0.59 00
06/05/2015 0.59 0.59 0.59 0.59 00
06/04/2015 0.59 0.59 0.59 0.59 00
06/03/2015 0.59 0.59 0.59 0.59 00
06/02/2015 0.59 0.59 0.59 0.59 00
06/01/2015 0.59 0.59 0.59 0.59 00
*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?