Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kesselrun Resources Ltd (OP: KSSRF )

0.0479 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 12, 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 (%)
Jan 30, 2018 0.0881 0.0881 0.0881 0 -0.01(-11.90%)
Jan 26, 2018 0.1000 0.1000 0.1000 0 +0.01(+7.41%)
Jan 25, 2018 0.0909 0.0945 0.0909 0.0931 25,000 -0.01(-5.96%)
Jan 23, 2018 0.0990 0.0990 0.0990 0 +0.00(+3.78%)
Jan 19, 2018 0.0954 0.0954 0.0954 0 -0.00(-1.35%)
Jan 16, 2018 0.0967 0.0967 0.0967 0 -0.01(-7.90%)
Jan 12, 2018 0.1050 0.1050 0.1050 0 +0.01(+12.54%)
Jan 11, 2018 0.0933 0.1040 0.0933 25,000 -0.01(-10.28%)
Jan 04, 2018 0.1040 0.1040 0.1040 0 +0.01(+13.40%)
Jan 03, 2018 0.0847 0.0970 0.0847 0.0917 39,000 +0.02(+22.27%)
Dec 22, 2017 0.0750 0.0750 0.0750 0 -0.01(-9.64%)
Dec 20, 2017 0.0830 0.0830 0.0830 0 +0.01(+20.99%)
Dec 19, 2017 0.0686 0.0686 0.0686 0.0686 501 -0.00(-0.29%)
Dec 18, 2017 0.0688 0.0688 0.0688 0.0688 5,000 -0.02(-20.00%)
Dec 15, 2017 0.0830 0.0860 0.0830 0.0860 10,500 +0.00(+0.70%)
Dec 14, 2017 0.0854 0.0854 0.0854 0.0854 4,364 +0.01(+11.20%)
Dec 13, 2017 0.0825 0.0843 0.0730 0.0768 105,800 -0.00(-1.54%)
Dec 12, 2017 0.0940 0.0940 0.0780 0.0780 7,800 -0.01(-13.33%)
Dec 11, 2017 0.0900 0.0900 0.0900 0.0900 500 -0.00(-2.17%)
Dec 08, 2017 0.0920 0.0920 0.0920 0.0920 9,000 +0.01(+6.60%)
Dec 07, 2017 0.0863 0.0863 0.0863 0.0863 10,000 +0.00(+2.74%)
Dec 06, 2017 0.0840 0.0840 0.0840 0.0840 2,500 -0.01(-6.04%)
Dec 05, 2017 0.0960 0.0960 0.0894 0.0894 9,000 -0.00(-0.11%)
Dec 04, 2017 0.0895 0.0895 0.0895 0.0895 4,000 +0.00(+5.29%)
Nov 30, 2017 0.0850 0.0850 0.0850 0 -0.02(-17.64%)
Nov 29, 2017 0.0980 0.1032 0.0980 0.1032 10,500 +0.01(+8.63%)
Nov 28, 2017 0.0936 0.0950 0.0936 0.0950 24,000 -0.00(-0.34%)
Nov 27, 2017 0.0914 0.0953 0.0914 0.0953 900 +0.00(+2.22%)
Nov 24, 2017 0.0950 0.1075 0.0932 0.0932 6,400 -0.00(-1.84%)
Nov 22, 2017 0.1000 0.1000 0.0950 0.0950 30,000 -0.01(-9.52%)
Nov 20, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.49%)
Nov 10, 2017 0.1399 0.1399 0.1399 0 +0.00(+2.83%)
Nov 09, 2017 0.1603 0.1626 0.1360 0.1360 24,000 -0.00(-2.86%)
Nov 08, 2017 0.1700 0.1700 0.1384 0.1400 12,882 -0.03(-15.66%)
Nov 07, 2017 0.1459 0.1660 0.1459 0.1660 20,000 +0.02(+13.78%)
Nov 06, 2017 0.1550 0.1550 0.1201 0.1459 5,910 -0.01(-5.20%)
Nov 03, 2017 0.1155 0.1540 0.1155 0.1539 35,944 +0.02(+19.30%)
Nov 02, 2017 0.1236 0.1300 0.1236 0.1290 109,000 +0.01(+4.79%)
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.