Katanga Mining Ltd (OP: KATFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.3467	0.3630	0.3271	0.3271	151,769	-0.01(-2.94%)
May 30, 2017	0.3235	0.3445	0.3235	0.3370	205,263	+0.03(+8.64%)
May 26, 2017	0.3132	0.3132	0.3050	0.3102	35,190	+0.00(+0.06%)
May 25, 2017	0.3208	0.3208	0.2996	0.3100	42,280	-0.00(-1.08%)
May 24, 2017	0.3205	0.3205	0.2993	0.3134	64,500	-0.01(-3.21%)
May 23, 2017	0.3300	0.3300	0.3160	0.3238	60,350	-0.01(-1.88%)
May 22, 2017	0.3170	0.3520	0.3150	0.3300	32,498	+0.01(+4.10%)
May 19, 2017	0.3219	0.3219	0.3130	0.3170	57,023	+0.01(+2.66%)
May 18, 2017	0.3088	0.3088	0.3088	0.3088	1,650	+0.00(+0.00%)
May 17, 2017	0.3200	0.3200	0.3021	0.3088	93,221	-0.00(-0.71%)
May 16, 2017	0.3400	0.3400	0.3100	0.3110	145,356	-0.02(-5.61%)
May 15, 2017	0.3028	0.3295	0.3020	0.3295	60,500	+0.03(+8.35%)
May 12, 2017	0.2975	0.3041	0.2975	0.3041	3,326	+0.01(+3.15%)
May 11, 2017	0.2850	0.2980	0.2850	0.2948	3,415	+0.01(+3.44%)
May 10, 2017	0.2832	0.2980	0.2819	0.2850	82,059	-0.00(-0.18%)
May 09, 2017	0.2990	0.2990	0.2789	0.2855	33,550	-0.00(-1.55%)
May 08, 2017	0.2833	0.2960	0.2750	0.2900	62,938	+0.01(+3.28%)
May 05, 2017	0.2763	0.2840	0.2739	0.2808	52,298	+0.02(+9.05%)
May 04, 2017	0.2800	0.2800	0.2575	0.2575	30,240	-0.02(-7.84%)
May 03, 2017	0.2933	0.2933	0.2792	0.2794	37,394	-0.02(-5.19%)
May 02, 2017	0.2969	0.2969	0.2846	0.2947	66,800	+0.02(+6.16%)
May 01, 2017	0.3060	0.3080	0.2776	0.2776	32,800	-0.02(-7.03%)
Apr 28, 2017	0.2876	0.3008	0.2829	0.2986	17,000	+0.02(+5.89%)
Apr 27, 2017	0.3047	0.3047	0.2820	0.2820	9,850	-0.02(-6.00%)
Apr 26, 2017	0.2999	0.3030	0.2878	0.3000	33,568	+0.00(+0.00%)
Apr 25, 2017	0.2981	0.3065	0.2886	0.3000	36,120	-0.01(-4.12%)
Apr 24, 2017	0.3287	0.3287	0.2994	0.3129	157,480	-0.01(-2.43%)
Apr 21, 2017	0.3195	0.3451	0.3172	0.3207	50,171	+0.01(+3.72%)
Apr 20, 2017	0.2900	0.3092	0.2900	0.3092	5,800	+0.01(+3.79%)
Apr 19, 2017	0.2890	0.2979	0.2879	0.2979	31,200	-0.01(-3.65%)
Apr 18, 2017	0.3079	0.3092	0.2900	0.3092	26,321	+0.00(+0.72%)
Apr 17, 2017	0.3248	0.3248	0.3018	0.3070	35,395	-0.01(-2.29%)
Apr 13, 2017	0.3377	0.3395	0.3142	0.3142	31,167	-0.03(-9.97%)
Apr 12, 2017	0.3422	0.3743	0.3366	0.3490	164,774	+0.02(+7.38%)
Apr 11, 2017	0.3088	0.3398	0.2977	0.3250	133,700	+0.00(+1.18%)
Apr 10, 2017	0.3310	0.3700	0.3200	0.3212	205,325	+0.02(+6.71%)
Apr 07, 2017	0.2920	0.3039	0.2920	0.3010	79,300	+0.05(+21.71%)
Apr 06, 2017	0.2548	0.2548	0.2473	0.2473	10,992	+0.04(+19.93%)
Apr 04, 2017		0.2062	0.2062	0.2062	0	-0.01(-4.09%)
Apr 03, 2017	0.2144	0.2150	0.2050	0.2150	52,375	+0.00(+1.65%)
Mar 31, 2017	0.2207	0.2207	0.2115	0.2115	30,995	-0.01(-4.56%)
Mar 30, 2017	0.2201	0.2280	0.2197	0.2216	25,100	-0.01(-3.65%)
Mar 29, 2017	0.2312	0.2312	0.2300	0.2300	1,190	+0.01(+5.84%)
Mar 28, 2017	0.2122	0.2173	0.2122	0.2173	23,000	+0.01(+3.48%)
Mar 27, 2017	0.2000	0.2170	0.2000	0.2100	27,000	-0.01(-3.98%)
Mar 23, 2017		0.2187	0.2187	0.2187	0	-0.01(-3.66%)
Mar 22, 2017	0.2196	0.2270	0.2050	0.2270	19,400	-0.00(-1.30%)
Mar 21, 2017	0.2400	0.2450	0.2300	0.2300	13,300	-0.01(-4.17%)
Mar 20, 2017	0.2535	0.2535	0.2400	0.2400	2,950	-0.01(-5.21%)
Mar 17, 2017	0.2630	0.2730	0.2527	0.2532	10,683	+0.01(+3.18%)
Mar 16, 2017	0.2326	0.2490	0.2326	0.2454	11,800	+0.04(+16.86%)
Mar 15, 2017	0.2280	0.2280	0.2078	0.2100	59,025	-0.03(-12.43%)
Mar 14, 2017	0.2550	0.2583	0.2300	0.2398	155,850	-0.03(-9.61%)
Mar 13, 2017	0.2716	0.2716	0.2653	0.2653	3,000	-0.01(-3.67%)
Mar 10, 2017	0.2617	0.2754	0.2617	0.2754	16,288	+0.01(+4.87%)
Mar 09, 2017	0.2595	0.2626	0.2499	0.2626	50,588	-0.00(-0.87%)
Mar 08, 2017	0.2670	0.2717	0.2649	0.2649	24,810	-0.00(-1.74%)
Mar 07, 2017	0.2890	0.2890	0.2696	0.2696	6,000	-0.02(-7.23%)
Mar 06, 2017	0.2774	0.2906	0.2774	0.2906	15,720	+0.00(+1.64%)
Mar 03, 2017	0.2780	0.2859	0.2447	0.2859	114,168	+0.00(+0.35%)
Mar 02, 2017	0.3003	0.3020	0.2836	0.2849	59,705	-0.02(-6.25%)

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.