KEFI Minerals (KEFI)

 
 

KEFI Minerals Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2018 3.15 3.33 3.15 3.30 31,833
Feb 19, 2018 3.38 3.50 2.86 3.33 2,633,060
Feb 16, 2018 3.59 3.95 3.45 3.53 1,033,165
Feb 15, 2018 3.82 3.83 3.51 3.68 615,221
Feb 14, 2018 3.49 3.64 3.49 3.56 43,881
Feb 13, 2018 3.92 3.92 3.50 3.60 704,488
Feb 12, 2018 3.69 3.69 3.44 3.52 500,229
Feb 9, 2018 3.68 3.72 3.47 3.59 471,729
Feb 8, 2018 3.47 3.68 3.47 3.59 157,540
Feb 7, 2018 3.60 3.71 3.42 3.59 272,152
Feb 6, 2018 3.45 3.75 3.35 3.55 752,998
Feb 5, 2018 3.78 3.78 3.55 3.64 572,687
Feb 2, 2018 3.65 3.79 3.52 3.69 939,646
Feb 1, 2018 3.79 3.82 3.65 3.62 450,410
Jan 31, 2018 3.83 3.83 3.48 3.62 241,384
Jan 30, 2018 3.83 3.83 3.43 3.64 373,348
Jan 29, 2018 3.65 4.00 3.57 3.75 1,084,319
Jan 26, 2018 3.80 3.80 3.57 3.58 38,470
Jan 25, 2018 3.74 3.84 3.36 3.63 234,022
Jan 24, 2018 3.63 3.63 3.52 3.60 293,981
Jan 23, 2018 3.85 3.85 3.50 3.60 397,677
Jan 22, 2018 3.60 3.90 3.42 3.70 1,988,537
Jan 19, 2018 3.55 3.77 3.10 3.43 919,800
Jan 18, 2018 2.62 3.89 2.50 3.38 3,900,941
Jan 17, 2018 3.00 3.55 3.00 3.23 469,422
Jan 16, 2018 2.82 3.62 2.82 3.30 4,031,536
Jan 15, 2018 2.70 2.88 2.70 2.70 109,049
Jan 12, 2018 2.78 2.90 2.60 2.70 1,391,977
Jan 11, 2018 2.57 2.82 2.57 2.65 500,942
Jan 10, 2018 2.42 2.73 2.42 2.68 419,019
Jan 9, 2018 2.51 2.72 2.41 2.55 1,262,057
Jan 8, 2018 2.81 2.81 2.52 2.75 405,907
Jan 5, 2018 2.80 2.80 2.55 2.75 137,911
Jan 4, 2018 2.82 2.82 2.71 2.73 127,054
Jan 3, 2018 2.62 2.79 2.62 2.83 206,293
Jan 2, 2018 2.60 2.90 2.60 2.73 850,764
Jan 1, 2018 2.63 0.00 0.00 2.80 0
Dec 29, 2017 2.63 2.93 2.60 2.80 549,878
Dec 28, 2017 2.76 2.90 2.62 2.80 234,873
Dec 27, 2017 2.62 2.94 2.62 2.80 406,562
Dec 26, 2017 2.93 0.00 0.00 2.85 0
Dec 25, 2017 2.93 0.00 0.00 2.85 0
Dec 22, 2017 2.93 2.95 2.63 2.85 417,053
Dec 21, 2017 2.56 2.75 2.56 2.68 676,367
Dec 20, 2017 2.58 2.98 2.58 2.83 914,977
Dec 19, 2017 2.90 2.98 2.73 2.88 230,672
Dec 18, 2017 2.70 2.90 2.70 2.93 267,283
Dec 15, 2017 0.00 0.00 2.75 2.90 783,918
Dec 14, 2017 2.86 3.13 2.86 3.00 197,031
Dec 13, 2017 2.66 3.13 2.66 2.90 1,622,986
Showing 1 to 50 of 261