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, 2021 0.1850 0.1850 0.1800 0.1800 92,000 -0.01(-2.70%)
May 28, 2021 0.1800 0.1850 0.1700 0.1850 125,700 +0.01(+5.71%)
May 27, 2021 0.1950 0.1950 0.1750 0.1750 137,500 -0.03(-14.63%)
May 26, 2021 0.2050 0.2100 0.2050 0.2050 47,566 +0.00(+0.00%)
May 25, 2021 0.2150 0.2200 0.1800 0.2050 443,926 -0.01(-4.65%)
May 21, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 20, 2021 0.2150 0.2200 0.2150 0.2200 98,200 +0.00(+0.00%)
May 19, 2021 0.2300 0.2300 0.2200 0.2200 31,182 +0.00(+0.00%)
May 18, 2021 0.2100 0.2200 0.2100 0.2200 262,374 +0.02(+7.32%)
May 17, 2021 0.1900 0.2050 0.1900 0.2050 122,850 +0.02(+10.81%)
May 14, 2021 0.1800 0.1850 0.1800 0.1850 257,000 +0.01(+5.71%)
May 13, 2021 0.1750 0.1750 0.1750 0.1750 127,800 +0.00(+0.00%)
May 12, 2021 0.1850 0.1850 0.1750 0.1750 55,000 -0.01(-5.41%)
May 11, 2021 0.1750 0.1850 0.1750 0.1850 224,500 +0.01(+5.71%)
May 10, 2021 0.1900 0.2000 0.1700 0.1750 368,250 -0.01(-5.41%)
May 07, 2021 0.1750 0.1900 0.1750 0.1850 168,500 +0.01(+5.71%)
May 06, 2021 0.1750 0.1800 0.1700 0.1750 136,500 +0.00(+2.94%)
May 05, 2021 0.1700 0.1700 0.1600 0.1700 134,642 +0.00(+0.00%)
May 04, 2021 0.1700 0.1700 0.1700 0.1700 125,700 -0.00(-2.86%)
May 03, 2021 0.1850 0.1850 0.1750 0.1750 42,744 -0.01(-2.78%)
Apr 30, 2021 0.1800 0.1800 0.1800 0.1800 17,000 +0.01(+2.86%)
Apr 29, 2021 0.1850 0.1850 0.1750 0.1750 81,499 -0.01(-5.41%)
Apr 28, 2021 0.1800 0.1850 0.1750 0.1850 249,500 +0.01(+8.82%)
Apr 27, 2021 0.1700 0.1750 0.1700 0.1700 134,500 +0.00(+0.00%)
Apr 26, 2021 0.1850 0.1850 0.1700 0.1700 44,000 -0.01(-5.56%)
Apr 23, 2021 0.1850 0.1850 0.1800 0.1800 154,500 +0.00(+0.00%)
Apr 22, 2021 0.1750 0.1800 0.1700 0.1800 597,000 -0.01(-5.26%)
Apr 21, 2021 0.1600 0.1900 0.1550 0.1900 810,400 +0.02(+15.15%)
Apr 20, 2021 0.1650 0.1650 0.1550 0.1650 307,782 +0.01(+6.45%)
Apr 19, 2021 0.1600 0.1600 0.1550 0.1550 87,000 +0.01(+3.33%)
Apr 16, 2021 0.1350 0.1550 0.1350 0.1500 525,462 +0.01(+7.14%)
Apr 15, 2021 0.1450 0.1450 0.1400 0.1400 155,700 -0.00(-3.45%)
Apr 14, 2021 0.1500 0.1500 0.1400 0.1450 153,450 -0.01(-3.33%)
Apr 13, 2021 0.1550 0.1550 0.1500 0.1500 121,500 -0.01(-3.23%)
Apr 12, 2021 0.1600 0.1600 0.1550 0.1550 152,000 -0.01(-6.06%)
Apr 09, 2021 0.1550 0.1650 0.1550 0.1650 165,625 +0.01(+3.13%)
Apr 07, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 06, 2021 0.1650 0.1650 0.1650 0.1650 20,300 -0.01(-2.94%)
Apr 05, 2021 0.1650 0.1700 0.1650 0.1700 105,500 +0.01(+6.25%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Mar 31, 2021 0.1550 0.1750 0.1550 0.1650 169,500 +0.02(+10.00%)
Mar 30, 2021 0.1700 0.1700 0.1500 0.1500 481,800 -0.01(-6.25%)
Mar 29, 2021 0.1750 0.1850 0.1600 0.1600 166,000 -0.01(-5.88%)
Mar 26, 2021 0.1850 0.1850 0.1650 0.1700 152,500 -0.02(-10.53%)
Mar 25, 2021 0.2000 0.2000 0.1850 0.1900 69,400 -0.01(-7.32%)
Mar 24, 2021 0.1850 0.2050 0.1850 0.2050 106,495 +0.01(+7.89%)
Mar 23, 2021 0.1650 0.1900 0.1650 0.1900 453,408 +0.02(+11.76%)
Mar 22, 2021 0.1600 0.1700 0.1600 0.1700 230,500 +0.01(+3.03%)
Mar 19, 2021 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Mar 18, 2021 0.1650 0.1700 0.1600 0.1700 133,500 +0.01(+6.25%)
Mar 17, 2021 0.1650 0.1650 0.1600 0.1600 436,000 -0.01(-3.03%)
Mar 16, 2021 0.1650 0.1650 0.1650 0.1650 128,167 +0.00(+0.00%)
Mar 15, 2021 0.1650 0.1650 0.1650 0.1650 117,500 -0.01(-2.94%)
Mar 12, 2021 0.1650 0.1700 0.1650 0.1700 102,500 -0.00(-2.86%)
Mar 11, 2021 0.1750 0.1850 0.1650 0.1750 288,000 -0.01(-2.78%)
Mar 10, 2021 0.1800 0.1800 0.1750 0.1800 180,550 +0.01(+5.88%)
Mar 09, 2021 0.1850 0.1850 0.1700 0.1700 915,583 -0.01(-5.56%)
Mar 08, 2021 0.1800 0.1800 0.1800 0.1800 201,000 +0.00(+0.00%)
Mar 05, 2021 0.1800 0.1800 0.1800 0.1800 26,000 -0.01(-2.70%)
Mar 04, 2021 0.1900 0.1950 0.1850 0.1850 897,000 -0.01(-2.63%)
Mar 03, 2021 0.1700 0.1900 0.1700 0.1900 2,136,700 +0.02(+11.76%)
Mar 02, 2021 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
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.