KEFI Minerals Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2018 1.99 2.09 1.99 2.05 1,473,746
Aug 15, 2018 2.11 2.11 1.97 1.97 1,044,752
Aug 14, 2018 2.14 2.24 2.00 2.20 5,438,395
Aug 13, 2018 2.02 2.08 1.85 2.05 1,847,397
Aug 10, 2018 2.00 2.00 1.92 2.00 3,079,684
Aug 9, 2018 1.87 2.07 1.86 2.00 2,743,037
Aug 8, 2018 2.00 2.09 1.51 1.93 8,917,575
Aug 7, 2018 2.30 2.30 2.04 2.12 4,469,629
Aug 6, 2018 2.25 2.25 2.15 2.19 2,931,417
Aug 3, 2018 2.49 2.49 2.20 2.32 1,203,601
Aug 2, 2018 2.16 2.29 2.16 2.39 4,030,443
Aug 1, 2018 2.22 2.25 2.16 2.37 492,805
Jul 31, 2018 2.21 2.28 2.11 2.25 3,194,359
Jul 30, 2018 2.20 2.29 2.01 2.24 2,714,403
Jul 27, 2018 2.27 2.31 2.08 2.30 3,039,923
Jul 26, 2018 2.20 2.26 2.16 2.37 694,445
Jul 25, 2018 2.21 2.59 2.15 2.35 5,300,743
Jul 24, 2018 2.28 2.39 2.15 2.15 2,693,813
Jul 23, 2018 2.27 2.31 2.16 2.31 2,895,943
Jul 20, 2018 2.40 2.40 2.25 2.30 3,310,964
Jul 19, 2018 2.30 2.42 2.20 2.47 1,900,974
Jul 18, 2018 2.30 2.38 2.20 2.35 1,411,524
Jul 17, 2018 2.34 2.39 2.23 2.34 1,378,485
Jul 16, 2018 2.26 2.43 2.17 2.32 1,266,850
Jul 13, 2018 2.47 2.50 2.22 2.50 2,334,554
Jul 12, 2018 2.37 2.54 2.31 2.54 1,108,334
Jul 11, 2018 2.31 2.48 2.31 2.44 191,919
Jul 10, 2018 2.38 2.49 2.33 2.44 1,985,594
Jul 9, 2018 2.30 2.45 2.30 2.45 986,342
Jul 6, 2018 2.36 2.45 2.25 2.45 2,048,326
Jul 5, 2018 2.31 2.39 2.26 2.39 1,273,157
Jul 4, 2018 2.30 2.40 2.30 2.39 1,313,659
Jul 3, 2018 2.36 2.54 2.17 2.38 6,043,939
Jul 2, 2018 2.48 2.48 2.40 2.41 5,228,698
Jun 29, 2018 2.42 2.53 2.36 2.47 6,792,530
Jun 28, 2018 2.45 2.45 2.36 2.42 243,064
Jun 27, 2018 2.39 2.46 2.29 2.34 3,542,335
Jun 26, 2018 2.47 2.47 2.32 2.34 1,657,096
Jun 25, 2018 2.49 2.55 2.45 2.45 2,120,980
Jun 22, 2018 2.44 2.50 2.44 2.45 2,889,530
Jun 21, 2018 2.49 2.51 2.41 2.45 3,572,312
Jun 20, 2018 2.49 2.50 2.39 2.45 6,095,476
Jun 19, 2018 2.55 2.60 2.40 2.48 6,617,826
Jun 18, 2018 2.65 2.70 2.55 2.60 4,342,699
Jun 15, 2018 2.80 2.89 2.55 2.73 26,294,900
Jun 14, 2018 3.45 3.69 3.32 3.55 5,003,345
Jun 13, 2018 3.82 3.92 3.40 3.52 2,817,819
Jun 12, 2018 4.99 5.00 3.81 3.90 8,922,304
Jun 11, 2018 3.40 4.90 3.21 4.65 14,525,379
Jun 8, 2018 2.92 2.92 2.71 2.80 171,755
Showing 1 to 50 of 261