Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Katanga Mining Ltd (TSX: KAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.4600 0.4900 0.4300 0.4550 1,947,734 +0.00(+0.00%)
May 30, 2017 0.4150 0.4600 0.4150 0.4550 1,430,881 +0.05(+10.98%)
May 29, 2017 0.4100 0.4200 0.4100 0.4100 219,700 -0.01(-1.20%)
May 26, 2017 0.4200 0.4200 0.4100 0.4150 160,180 +0.00(+0.00%)
May 25, 2017 0.4200 0.4300 0.4100 0.4150 199,584 +0.01(+1.22%)
May 24, 2017 0.4250 0.4300 0.4000 0.4100 811,109 -0.03(-5.75%)
May 23, 2017 0.4400 0.4450 0.4200 0.4350 493,848 +0.01(+2.35%)
May 19, 2017 0.4250 0.4300 0.4100 0.4250 146,460 +0.01(+2.41%)
May 18, 2017 0.4100 0.4150 0.4000 0.4150 276,723 -0.01(-1.19%)
May 17, 2017 0.4300 0.4300 0.4150 0.4200 350,020 +0.00(+0.00%)
May 16, 2017 0.4550 0.4600 0.4200 0.4200 760,786 -0.03(-6.67%)
May 15, 2017 0.4100 0.4550 0.3950 0.4500 1,089,814 +0.05(+12.50%)
May 12, 2017 0.4050 0.4100 0.4000 0.4000 124,519 +0.01(+1.27%)
May 11, 2017 0.3950 0.4150 0.3950 0.3950 498,278 +0.01(+1.28%)
May 10, 2017 0.3850 0.3950 0.3750 0.3900 276,453 +0.00(+0.00%)
May 09, 2017 0.3850 0.3900 0.3800 0.3900 278,900 +0.00(+0.00%)
May 08, 2017 0.3850 0.3900 0.3700 0.3900 442,788 +0.02(+5.41%)
May 05, 2017 0.3650 0.3800 0.3650 0.3700 247,672 +0.01(+2.78%)
May 04, 2017 0.3900 0.3950 0.3450 0.3600 1,307,111 -0.03(-6.49%)
May 03, 2017 0.3950 0.4000 0.3800 0.3850 614,658 -0.01(-2.53%)
May 02, 2017 0.4000 0.4000 0.3875 0.3950 600,672 +0.01(+2.60%)
May 01, 2017 0.3900 0.4050 0.3800 0.3850 513,347 -0.02(-3.75%)
Apr 28, 2017 0.3950 0.4050 0.3900 0.4000 361,742 +0.01(+2.56%)
Apr 27, 2017 0.4050 0.4050 0.3850 0.3900 893,606 -0.01(-2.50%)
Apr 26, 2017 0.4050 0.4050 0.3850 0.4000 388,942 +0.01(+1.27%)
Apr 25, 2017 0.4150 0.4150 0.3950 0.3950 601,218 -0.02(-4.82%)
Apr 24, 2017 0.4650 0.4650 0.4000 0.4150 1,202,352 -0.03(-5.68%)
Apr 21, 2017 0.4200 0.4650 0.4200 0.4400 2,315,671 +0.04(+10.00%)
Apr 20, 2017 0.4000 0.4100 0.3800 0.4000 1,145,035 +0.00(+0.00%)
Apr 19, 2017 0.3850 0.4100 0.3700 0.4000 721,748 +0.01(+1.27%)
Apr 18, 2017 0.4100 0.4100 0.3700 0.3950 1,322,873 -0.02(-4.82%)
Apr 17, 2017 0.4300 0.4300 0.3950 0.4150 1,064,793 -0.02(-4.60%)
Apr 13, 2017 0.4700 0.4700 0.4200 0.4350 1,003,300 -0.03(-5.43%)
Apr 12, 2017 0.4400 0.4900 0.4400 0.4600 2,000,085 +0.02(+4.55%)
Apr 11, 2017 0.4100 0.4700 0.3800 0.4400 2,481,030 +0.02(+3.53%)
Apr 10, 2017 0.4350 0.5000 0.4100 0.4250 5,760,224 +0.02(+4.94%)
Apr 07, 2017 0.3350 0.4100 0.3100 0.4050 4,730,975 +0.09(+26.56%)
Apr 06, 2017 0.2900 0.3350 0.2800 0.3200 4,966,603 +0.04(+14.29%)
Apr 05, 2017 0.2800 0.2900 0.2750 0.2800 527,765 +0.00(+0.00%)
Apr 04, 2017 0.2850 0.2850 0.2700 0.2800 372,900 +0.00(+0.00%)
Apr 03, 2017 0.2850 0.2850 0.2700 0.2800 410,321 +0.00(+0.00%)
Mar 31, 2017 0.2800 0.2900 0.2800 0.2800 594,743 -0.01(-3.45%)
Mar 30, 2017 0.2800 0.3000 0.2750 0.2900 378,775 +0.01(+3.57%)
Mar 29, 2017 0.2800 0.3100 0.2800 0.2800 1,080,390 +0.00(+0.00%)
Mar 28, 2017 0.2750 0.2900 0.2750 0.2800 510,608 +0.01(+1.82%)
Mar 27, 2017 0.2800 0.2800 0.2600 0.2750 864,648 -0.01(-5.17%)
Mar 24, 2017 0.2900 0.3000 0.2650 0.2900 772,969 -0.01(-1.69%)
Mar 23, 2017 0.2900 0.2950 0.2850 0.2950 155,866 -0.01(-1.67%)
Mar 22, 2017 0.3000 0.3050 0.2800 0.3000 435,350 -0.01(-3.23%)
Mar 21, 2017 0.3300 0.3300 0.3000 0.3100 990,719 -0.02(-6.06%)
Mar 20, 2017 0.3500 0.3500 0.3250 0.3300 646,415 -0.01(-2.94%)
Mar 17, 2017 0.3350 0.3550 0.3250 0.3400 1,613,794 +0.01(+1.49%)
Mar 16, 2017 0.2900 0.3350 0.2850 0.3350 1,817,130 +0.05(+15.52%)
Mar 15, 2017 0.3050 0.3150 0.2700 0.2900 3,959,439 -0.03(-7.94%)
Mar 14, 2017 0.3500 0.3500 0.3050 0.3150 1,730,393 -0.03(-8.70%)
Mar 13, 2017 0.3600 0.3600 0.3450 0.3450 1,103,467 -0.02(-5.48%)
Mar 10, 2017 0.3500 0.3750 0.3500 0.3650 660,116 +0.02(+5.80%)
Mar 09, 2017 0.3450 0.3650 0.3350 0.3450 730,679 -0.01(-2.82%)
Mar 08, 2017 0.3650 0.3750 0.3500 0.3550 930,573 -0.02(-4.05%)
Mar 07, 2017 0.3800 0.3800 0.3600 0.3700 653,823 -0.03(-6.33%)
Mar 06, 2017 0.3900 0.4000 0.3600 0.3950 1,404,231 +0.03(+6.76%)
Mar 03, 2017 0.3650 0.3850 0.3300 0.3700 3,100,836 -0.01(-2.63%)
Mar 02, 2017 0.3950 0.4000 0.3750 0.3800 1,542,261 -0.02(-3.80%)
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.