Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Khan Resources Inc (OP: KHRIF )

0.0997 UNCHANGED
Last Price Updated: 12:17 PM EDT, Mar 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.1946 0.2250 0.1946 0.2100 210,700 +0.01(+5.00%)
Apr 29, 2021 0.2159 0.2159 0.1913 0.2000 211,882 -0.02(-7.15%)
Apr 28, 2021 0.2222 0.2250 0.2001 0.2154 140,847 -0.01(-4.27%)
Apr 27, 2021 0.2100 0.2500 0.1951 0.2250 108,955 +0.02(+7.19%)
Apr 26, 2021 0.1800 0.2099 0.1650 0.2099 675,308 +0.04(+20.01%)
Apr 23, 2021 0.1752 0.1841 0.1501 0.1749 551,000 -0.00(-0.23%)
Apr 22, 2021 0.1847 0.1955 0.1728 0.1753 184,193 -0.01(-4.57%)
Apr 21, 2021 0.1831 0.2187 0.1720 0.1837 222,314 -0.01(-3.06%)
Apr 20, 2021 0.2500 0.2500 0.1700 0.1895 239,715 -0.01(-3.76%)
Apr 19, 2021 0.2000 0.2600 0.1800 0.1969 308,340 -0.01(-5.15%)
Apr 16, 2021 0.2289 0.2300 0.2000 0.2076 559,900 -0.02(-7.73%)
Apr 15, 2021 0.2329 0.2518 0.2150 0.2250 608,870 -0.02(-8.16%)
Apr 14, 2021 0.2713 0.3500 0.2275 0.2450 1,489,548 -0.02(-8.03%)
Apr 13, 2021 0.2500 0.2800 0.2400 0.2664 1,443,970 +0.03(+11.00%)
Apr 12, 2021 0.2032 0.2400 0.1873 0.2400 1,481,787 +0.04(+23.08%)
Apr 09, 2021 0.1989 0.2200 0.1837 0.1950 206,200 -0.01(-6.61%)
Apr 08, 2021 0.1835 0.2088 0.1777 0.2088 184,838 +0.03(+14.35%)
Apr 07, 2021 0.1862 0.1950 0.1808 0.1826 201,319 -0.01(-4.80%)
Apr 06, 2021 0.2019 0.2022 0.1842 0.1918 372,605 -0.02(-8.67%)
Apr 05, 2021 0.2244 0.2300 0.2026 0.2100 553,164 -0.00(-2.14%)
Apr 01, 2021 0.2200 0.2228 0.2142 0.2146 87,000 -0.01(-2.45%)
Mar 31, 2021 0.2075 0.2228 0.2062 0.2200 86,612 +0.01(+2.80%)
Mar 30, 2021 0.2342 0.2369 0.1927 0.2140 840,231 -0.01(-2.77%)
Mar 29, 2021 0.2406 0.2489 0.2201 0.2201 112,116 -0.02(-7.98%)
Mar 26, 2021 0.2300 0.2414 0.2149 0.2392 221,000 +0.01(+6.31%)
Mar 25, 2021 0.2200 0.2400 0.1870 0.2250 745,077 +0.01(+2.27%)
Mar 24, 2021 0.2550 0.2550 0.2200 0.2200 628,153 -0.01(-3.30%)
Mar 23, 2021 0.2350 0.2450 0.2150 0.2275 380,143 +0.00(+0.53%)
Mar 22, 2021 0.2842 0.3800 0.2260 0.2263 1,161,365 -0.10(-29.94%)
Mar 19, 2021 0.3031 0.3700 0.3000 0.3230 255,000 +0.03(+11.19%)
Mar 18, 2021 0.2670 0.3300 0.2541 0.2905 513,837 +0.02(+8.80%)
Mar 17, 2021 0.2516 0.2700 0.2410 0.2670 239,584 +0.02(+6.80%)
Mar 16, 2021 0.2500 0.2700 0.2500 0.2500 291,086 -0.01(-3.88%)
Mar 15, 2021 0.2700 0.2762 0.2514 0.2601 199,367 -0.00(-1.74%)
Mar 12, 2021 0.2541 0.2800 0.2494 0.2647 251,000 -0.01(-1.96%)
Mar 11, 2021 0.2500 0.2990 0.2500 0.2700 226,159 -0.01(-4.59%)
Mar 10, 2021 0.2870 0.2889 0.2600 0.2830 287,034 +0.00(+0.35%)
Mar 09, 2021 0.2717 0.2899 0.2600 0.2820 242,985 +0.03(+13.94%)
Mar 08, 2021 0.2230 0.2900 0.2124 0.2475 176,182 -0.01(-4.03%)
Mar 05, 2021 0.2500 0.2696 0.2111 0.2579 465,400 +0.03(+12.13%)
Mar 04, 2021 0.3000 0.3300 0.2300 0.2300 1,128,847 -0.07(-23.74%)
Mar 03, 2021 0.3001 0.3605 0.2700 0.3016 575,734 +0.01(+2.86%)
Mar 02, 2021 0.3060 0.3605 0.2683 0.2932 745,632 -0.01(-4.18%)
Mar 01, 2021 0.2801 0.3350 0.2800 0.3060 342,584 +0.04(+16.79%)
Feb 26, 2021 0.3500 0.3500 0.2588 0.2620 336,300 -0.05(-15.86%)
Feb 25, 2021 0.3465 0.3602 0.2900 0.3114 836,211 -0.02(-6.09%)
Feb 24, 2021 0.3850 0.4400 0.3050 0.3316 1,336,608 -0.02(-6.70%)
Feb 23, 2021 0.4449 0.4449 0.2600 0.3554 1,760,957 -0.00(-1.28%)
Feb 22, 2021 0.2800 0.4500 0.2500 0.3600 4,063,212 +0.08(+28.57%)
Feb 19, 2021 0.2407 0.2900 0.2000 0.2800 417,100 +0.07(+32.70%)
Feb 18, 2021 0.2716 0.2799 0.1900 0.2110 1,274,466 -0.07(-25.86%)
Feb 17, 2021 0.2650 0.2980 0.2588 0.2846 262,231 +0.02(+7.64%)
Feb 16, 2021 0.3400 0.3400 0.2600 0.2644 425,170 -0.01(-5.37%)
Feb 12, 2021 0.2834 0.3000 0.2555 0.2794 299,200 +0.02(+6.64%)
Feb 11, 2021 0.2833 0.2880 0.2600 0.2620 467,531 -0.01(-4.20%)
Feb 10, 2021 0.2967 0.3000 0.2500 0.2735 780,325 -0.03(-8.83%)
Feb 09, 2021 0.2687 0.3051 0.2577 0.3000 1,973,336 +0.03(+11.65%)
Feb 08, 2021 0.2500 0.2980 0.2300 0.2687 1,124,800 +0.04(+15.32%)
Feb 05, 2021 0.2383 0.2700 0.2170 0.2330 707,500 +0.01(+5.91%)
Feb 04, 2021 0.2604 0.2604 0.2020 0.2200 1,058,276 +0.00(+1.71%)
Feb 03, 2021 0.1600 0.2500 0.1600 0.2163 815,135 +0.06(+39.46%)
Feb 02, 2021 0.1679 0.1679 0.1500 0.1551 105,898 -0.01(-7.40%)
Feb 01, 2021 0.1641 0.1989 0.1500 0.1675 77,200 -0.00(-2.05%)
Jan 29, 2021 0.1996 0.1996 0.1646 0.1710 64,700 -0.01(-5.79%)
Jan 28, 2021 0.1452 0.1996 0.1400 0.1815 51,568 +0.03(+21.81%)
Jan 27, 2021 0.1530 0.1700 0.1420 0.1490 96,777 -0.01(-8.25%)
Jan 26, 2021 0.1563 0.1624 0.1500 0.1624 16,511 -0.01(-3.79%)
Jan 25, 2021 0.1923 0.2000 0.1400 0.1688 33,482 -0.01(-4.47%)
Jan 22, 2021 0.1700 0.1769 0.1675 0.1767 36,900 +0.03(+17.80%)
Jan 21, 2021 0.1527 0.1541 0.1351 0.1500 117,192 -0.01(-7.52%)
Jan 20, 2021 0.1775 0.1775 0.1622 0.1622 118,228 -0.03(-14.63%)
Jan 19, 2021 0.1900 0.2093 0.1800 0.1900 109,791 -0.02(-8.21%)
Jan 15, 2021 0.2100 0.2236 0.1970 0.2070 40,700 -0.02(-8.00%)
Jan 14, 2021 0.2258 0.2600 0.2200 0.2250 285,034 +0.02(+11.61%)
Jan 13, 2021 0.2215 0.2216 0.1926 0.2016 253,705 -0.01(-5.04%)
Jan 12, 2021 0.2252 0.2600 0.2119 0.2123 147,314 -0.01(-4.67%)
Jan 11, 2021 0.2224 0.2600 0.1500 0.2227 380,803 -0.02(-9.10%)
Jan 08, 2021 0.2499 0.3000 0.2311 0.2450 375,000 +0.02(+9.18%)
Jan 07, 2021 0.1846 0.2298 0.1788 0.2244 452,117 +0.07(+45.90%)
Jan 06, 2021 0.1770 0.1920 0.1538 0.1538 218,590 -0.02(-9.37%)
Jan 05, 2021 0.1660 0.1709 0.1551 0.1697 157,225 +0.01(+9.41%)
Jan 04, 2021 0.1803 0.1980 0.1500 0.1551 329,881 +0.01(+7.71%)
Dec 31, 2020 0.1440 0.1440 0.1440 331,195 -0.02(-10.00%)
Dec 30, 2020 0.1648 0.1846 0.1450 0.1600 331,195 +0.01(+6.67%)
Dec 29, 2020 0.1621 0.1846 0.1401 0.1500 254,705 -0.03(-16.67%)
Dec 28, 2020 0.1798 0.1890 0.1550 0.1800 240,026 +0.04(+28.57%)
Dec 24, 2020 0.1845 0.1845 0.1110 0.1400 220,800 +0.01(+4.48%)
Dec 23, 2020 0.1574 0.1574 0.1310 0.1340 219,683 -0.02(-11.90%)
Dec 22, 2020 0.1435 0.1600 0.1300 0.1521 402,943 +0.03(+29.34%)
Dec 21, 2020 0.1100 0.1289 0.1100 0.1176 145,975 -0.01(-8.13%)
Dec 18, 2020 0.1446 0.1446 0.1240 0.1280 92,600 -0.01(-6.57%)
Dec 17, 2020 0.1400 0.1600 0.1350 0.1370 319,272 +0.01(+11.56%)
Dec 16, 2020 0.1200 0.1429 0.1200 0.1228 135,088 +0.00(+2.33%)
Dec 15, 2020 0.1180 0.1200 0.1072 0.1200 168,422 +0.00(+1.69%)
Dec 14, 2020 0.1200 0.1294 0.1134 0.1180 74,650 +0.00(+2.61%)
Dec 11, 2020 0.1071 0.1150 0.1068 0.1150 75,900 +0.02(+19.79%)
Dec 10, 2020 0.1071 0.1071 0.0903 0.0960 385,015 -0.01(-9.18%)
Dec 09, 2020 0.1171 0.1200 0.0960 0.1057 273,668 -0.02(-15.03%)
Dec 08, 2020 0.1210 0.1244 0.1100 0.1244 200,036 +0.00(+2.81%)
Dec 07, 2020 0.1120 0.1800 0.1100 0.1210 131,616 +0.01(+12.56%)
Dec 04, 2020 0.0910 0.1100 0.0910 0.1075 178,900 +0.02(+18.13%)
Dec 03, 2020 0.1000 0.1000 0.0901 0.0910 52,669 +0.01(+12.21%)
Dec 02, 2020 0.1000 0.1000 0.0811 0.0811 100,250 +0.00(+1.38%)
Dec 01, 2020 0.0899 0.0930 0.0800 0.0800 160,900 +0.00(+0.00%)
Nov 30, 2020 0.0772 0.1000 0.0772 0.0800 576,380 +0.01(+6.67%)
Nov 27, 2020 0.0712 0.0808 0.0650 0.0750 130,700 +0.00(+1.08%)
Nov 25, 2020 0.0747 0.0747 0.0700 0.0742 46,000 -0.01(-7.71%)
Nov 24, 2020 0.0731 0.0825 0.0724 0.0804 271,300 +0.01(+20.00%)
Nov 23, 2020 0.0632 0.0689 0.0632 0.0670 150,800 +0.00(+7.20%)
Nov 20, 2020 0.0700 0.0708 0.0572 0.0625 23,600 -0.00(-4.29%)
Nov 19, 2020 0.0810 0.0810 0.0653 0.0653 23,100 -0.01(-18.38%)
Nov 18, 2020 0.0725 0.0800 0.0640 0.0800 67,100 -0.02(-20.00%)
Nov 17, 2020 0.0581 0.1000 0.0581 0.1000 34,191 +0.00(+0.00%)
Nov 16, 2020 0.2000 0.2000 0.0655 0.1000 15,997 +0.04(+66.67%)
Nov 13, 2020 0.0650 0.2000 0.0600 0.0600 11,000 +0.00(+0.84%)
Nov 12, 2020 0.0650 0.0650 0.0595 0.0595 8,175 +0.00(+0.85%)
Nov 11, 2020 0.0610 0.0612 0.0590 0.0590 30,630 -0.00(-1.67%)
Nov 10, 2020 0.0470 0.0600 0.0470 0.0600 5,553 -0.14(-70.00%)
Nov 09, 2020 0.0655 0.2000 0.0595 0.2000 96,900 +0.13(+197.62%)
Nov 06, 2020 0.0671 0.0672 0.0654 0.0672 2,100 +0.01(+9.27%)
Nov 05, 2020 0.0615 0.0615 0.0615 0.0615 1,020 +0.02(+46.43%)
Nov 04, 2020 0.0420 0.0420 0.0420 0.0420 21,000 -0.00(-10.26%)
Nov 03, 2020 0.0400 0.0468 0.0400 0.0468 6,000 +0.00(+11.43%)
Nov 02, 2020 0.0570 0.0570 0.0420 0.0420 50,125 -0.02(-30.00%)
Oct 30, 2020 0.0560 0.0600 0.0560 0.0600 150,100 +0.01(+12.15%)
Oct 22, 2020 0.0535 0.0535 0.0535 0 -0.00(-5.98%)
Oct 20, 2020 0.0569 0.0569 0.0569 0 -0.01(-11.51%)
Oct 19, 2020 0.0665 0.0665 0.0643 0.0643 2,685 +0.01(+8.98%)
Oct 16, 2020 0.0590 0.0590 0.0590 0.0590 7,000 +0.00(+4.61%)
Oct 15, 2020 0.0600 0.0600 0.0559 0.0564 4,155 -0.01(-9.03%)
Oct 14, 2020 0.0620 0.0620 0.0620 0.0620 25,000 -0.00(-0.32%)
Oct 13, 2020 0.0622 0.0622 0.0622 0.0622 10,030 +0.00(+0.16%)
Oct 09, 2020 0.0621 0.0621 0.0621 0 +0.01(+28.84%)
Oct 06, 2020 0.0482 0.0482 0.0482 0 -0.00(-2.03%)
Sep 25, 2020 0.0492 0.0492 0.0492 0 -0.01(-22.88%)
Sep 23, 2020 0.0638 0.0638 0.0638 0 -0.00(-1.39%)
Sep 14, 2020 0.0647 0.0647 0.0647 0 -0.01(-10.39%)
Sep 08, 2020 0.0722 0.0722 0.0722 0 -0.03(-27.80%)
Sep 02, 2020 0.1000 0.1000 0.1000 0 +0.02(+27.06%)
Aug 31, 2020 0.0787 0.0787 0.0787 0 +0.00(+4.93%)
Aug 28, 2020 0.0804 0.0804 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 27, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+6.84%)
Aug 24, 2020 0.0702 0.0702 0.0702 0 +0.00(+3.08%)
Aug 21, 2020 0.0681 0.0681 0.0681 0.0681 5,000 +0.00(+0.00%)
Aug 20, 2020 0.0681 0.0681 0.0681 0.0681 1,000 +0.01(+13.50%)
Aug 12, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+20.00%)
Aug 06, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 05, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+2.25%)
Aug 04, 2020 0.0489 0.0489 0.0489 0.0489 1,500 +0.00(+3.16%)
Jul 29, 2020 0.0474 0.0474 0.0474 0 +0.03(+137.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0 +0.02(+852.38%)
Jul 17, 2020 0.0021 0.0021 0.0021 0.0021 500 +0.00(+90.91%)
Jun 29, 2020 0.0011 0.0011 0.0011 0 -0.03(-96.78%)
Jun 26, 2020 0.0231 0.0342 0.0231 0.0342 3,100 +0.00(+14.00%)
Jun 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jun 16, 2020 0.0298 0.0298 0.0298 0 -0.00(-3.87%)
Jun 10, 2020 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
May 26, 2020 0.0310 0.0310 0.0310 0 -0.00(-6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.