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

Kesselrun Resources Ltd (TSV: KES )

0.0750 -0.0100 (-11.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 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 (%)
May 31, 2013 0.0600 0.0750 0.0600 0.0750 58,000 +0.01(+25.00%)
May 30, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
May 29, 2013 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
May 28, 2013 0.0600 0.0750 0.0600 0.0750 31,000 +0.00(+7.14%)
May 27, 2013 0.0600 0.0700 0.0600 0.0700 60,200 +0.01(+16.67%)
May 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 22, 2013 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
May 21, 2013 0.0650 0.0700 0.0600 0.0600 154,600 -0.01(-14.29%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 82,000 +0.01(+7.69%)
May 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2013 0.0600 0.0650 0.0600 0.0650 47,000 +0.01(+8.33%)
May 06, 2013 0.0850 0.0850 0.0550 0.0600 260,000 -0.04(-40.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 01, 2013 0.0950 0.0950 0.0950 0.0950 10,000 +0.04(+58.33%)
Apr 30, 2013 0.0700 0.0700 0.0600 0.0600 50,000 -0.01(-14.29%)
Apr 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2013 0.0800 0.0900 0.0650 0.0700 419,500 -0.01(-17.65%)
Apr 24, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 23, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 22, 2013 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Apr 19, 2013 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+0.00%)
Apr 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2013 0.0850 0.0900 0.0800 0.0900 28,500 +0.00(+0.00%)
Apr 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 15, 2013 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Apr 12, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Apr 11, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2013 0.1100 0.1100 0.1000 0.1000 85,500 -0.02(-16.67%)
Apr 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 05, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2013 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Apr 03, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 02, 2013 0.1200 0.1200 0.1200 0.1200 55,000 -0.02(-11.11%)
Apr 01, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 28, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 27, 2013 0.1100 0.1350 0.1100 0.1350 46,500 -0.01(-3.57%)
Mar 26, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 25, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 22, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 21, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 20, 2013 0.1400 0.1400 0.1400 0.1400 31,000 +0.02(+16.67%)
Mar 19, 2013 0.1300 0.1300 0.1200 0.1200 7,000 +0.00(+0.00%)
Mar 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 14, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2013 0.1300 0.1300 0.1200 0.1200 5,000 -0.01(-7.69%)
Mar 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2013 0.1300 0.1300 0.1300 0.1300 1,800 -0.01(-7.14%)
Mar 07, 2013 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Mar 06, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 05, 2013 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.14%)
Mar 04, 2013 0.1400 0.1400 0.1400 0.1400 10,000 -0.04(-22.22%)
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.