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

Kesselrun Resources Ltd (TSV: KES )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 7, 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 (%)
Nov 30, 2012 0.5500 0.5500 0.4900 0.4900 15,500 -0.02(-3.92%)
Nov 29, 2012 0.5000 0.5200 0.5000 0.5100 54,500 -0.01(-1.92%)
Nov 28, 2012 0.5200 0.5200 0.5200 0.5200 12,900 +0.00(+0.00%)
Nov 27, 2012 0.5300 0.5300 0.5200 0.5200 12,000 -0.04(-7.14%)
Nov 26, 2012 0.5600 0.5600 0.5600 0.5600 9,000 +0.01(+1.82%)
Nov 24, 2012 0.5100 0.5500 0.5100 0.5500 23,000 +0.00(+0.00%)
Nov 23, 2012 0.5100 0.5500 0.5100 0.5500 23,000 +0.03(+5.77%)
Nov 22, 2012 0.5200 0.5200 0.5200 0.5200 20,000 +0.02(+4.00%)
Nov 21, 2012 0.5000 0.5000 0.5000 0.5000 15,000 -0.05(-9.09%)
Nov 20, 2012 0.5500 0.5500 0.5100 0.5500 17,700 +0.00(+0.00%)
Nov 19, 2012 0.5700 0.5700 0.5500 0.5500 5,000 +0.03(+5.77%)
Nov 16, 2012 0.5700 0.5700 0.5200 0.5200 24,000 -0.02(-3.70%)
Nov 15, 2012 0.5600 0.5800 0.5400 0.5400 11,000 +0.01(+1.89%)
Nov 14, 2012 0.6000 0.6000 0.5300 0.5300 89,100 -0.05(-8.62%)
Nov 13, 2012 0.5500 0.5800 0.5500 0.5800 3,000 +0.03(+5.45%)
Nov 12, 2012 0.5800 0.5800 0.5500 0.5500 13,000 -0.04(-6.78%)
Nov 09, 2012 0.6000 0.6000 0.5700 0.5900 27,000 -0.01(-1.67%)
Nov 08, 2012 0.5600 0.6100 0.5600 0.6000 98,000 +0.06(+11.11%)
Nov 07, 2012 0.5300 0.5600 0.5000 0.5400 24,400 +0.04(+8.00%)
Nov 06, 2012 0.5500 0.5500 0.5000 0.5000 57,000 -0.04(-7.41%)
Nov 05, 2012 0.5300 0.5400 0.5300 0.5400 66,325 +0.02(+3.85%)
Nov 02, 2012 0.5000 0.5400 0.5000 0.5200 40,000 +0.02(+4.00%)
Nov 01, 2012 0.5200 0.5200 0.5000 0.5000 28,000 +0.00(+0.00%)
Oct 31, 2012 0.5100 0.5100 0.5000 0.5000 119,300 -0.01(-1.96%)
Oct 30, 2012 0.5200 0.5200 0.5100 0.5100 55,000 -0.02(-3.77%)
Oct 29, 2012 0.5500 0.5500 0.5300 0.5300 4,600 -0.02(-3.64%)
Oct 26, 2012 0.5000 0.5500 0.5000 0.5500 28,200 +0.05(+10.00%)
Oct 25, 2012 0.5000 0.5000 0.5000 0.5000 5,100 -0.05(-9.09%)
Oct 24, 2012 0.5200 0.5500 0.5200 0.5500 3,500 +0.00(+0.00%)
Oct 23, 2012 0.5300 0.5500 0.5300 0.5500 28,000 +0.01(+1.85%)
Oct 19, 2012 0.5300 0.5500 0.5000 0.5400 529,700 +0.01(+1.89%)
Oct 18, 2012 0.5100 0.5300 0.5000 0.5300 170,250 +0.02(+3.92%)
Oct 17, 2012 0.4800 0.5200 0.4800 0.5100 101,000 +0.02(+4.08%)
Oct 16, 2012 0.4900 0.4900 0.4900 0.4900 2,000 -0.02(-3.92%)
Oct 15, 2012 0.4900 0.5100 0.4900 0.5100 12,000 +0.02(+4.08%)
Oct 12, 2012 0.5000 0.5200 0.4900 0.4900 67,694 -0.02(-3.92%)
Oct 11, 2012 0.4800 0.5100 0.4650 0.5100 16,000 +0.00(+0.00%)
Oct 10, 2012 0.4900 0.5100 0.4700 0.5100 68,000 +0.01(+2.00%)
Oct 09, 2012 0.5000 0.5000 0.5000 0.5000 11,300 +0.00(+0.00%)
Oct 05, 2012 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Oct 04, 2012 0.5200 0.5200 0.5000 0.5200 69,500 -0.03(-5.45%)
Oct 03, 2012 0.5500 0.5500 0.5100 0.5500 88,400 +0.05(+10.00%)
Oct 02, 2012 0.5000 0.5300 0.5000 0.5000 21,500 -0.02(-3.85%)
Oct 01, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 28, 2012 0.5100 0.5500 0.5100 0.5200 24,000 +0.00(+0.00%)
Sep 27, 2012 0.5200 0.5200 0.5100 0.5200 11,900 -0.03(-5.45%)
Sep 26, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 25, 2012 0.5700 0.5800 0.5500 0.5500 110,500 -0.03(-5.17%)
Sep 24, 2012 0.5800 0.5800 0.5800 0.5800 31,500 -0.02(-3.33%)
Sep 21, 2012 0.5700 0.6200 0.5700 0.6000 124,500 +0.03(+5.26%)
Sep 20, 2012 0.5300 0.5700 0.5300 0.5700 15,000 +0.01(+1.79%)
Sep 19, 2012 0.5700 0.5700 0.5600 0.5600 3,500 -0.03(-5.08%)
Sep 18, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 17, 2012 0.5300 0.5900 0.5300 0.5900 100,900 +0.04(+7.27%)
Sep 14, 2012 0.5500 0.5500 0.5300 0.5500 23,500 -0.02(-3.51%)
Sep 13, 2012 0.4800 0.5700 0.4700 0.5700 146,500 +0.09(+18.75%)
Sep 12, 2012 0.4700 0.5000 0.4500 0.4800 62,000 +0.00(+0.00%)
Sep 11, 2012 0.4800 0.4900 0.4800 0.4800 40,350 +0.03(+6.67%)
Sep 10, 2012 0.5000 0.5100 0.4500 0.4500 76,000 -0.05(-10.00%)
Sep 07, 2012 0.4100 0.5100 0.4100 0.5000 56,800 +0.07(+16.28%)
Sep 06, 2012 0.3600 0.4300 0.3500 0.4300 140,000 +0.07(+19.44%)
Sep 05, 2012 0.3850 0.3850 0.3600 0.3600 43,000 -0.01(-2.70%)
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.