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

Kesselrun Resources Ltd (TSV: KES )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.0600 0.0600 0.0600 0.0600 102,222 -0.01(-7.69%)
Jun 07, 2024 0.0650 0 +0.00(+0.00%)
Jun 06, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jun 05, 2024 0.0600 0.0600 0.0550 0.0600 134,500 +0.00(+0.00%)
Jun 04, 2024 0.0600 0.0600 0.0600 0.0600 142,700 -0.01(-7.69%)
Jun 03, 2024 0.0600 0.0650 0.0600 0.0650 5,505 -0.01(-7.14%)
May 31, 2024 0.0650 0.0700 0.0650 0.0700 112,905 +0.01(+7.69%)
May 30, 2024 0.0600 0.0650 0.0600 0.0650 150,966 -0.01(-7.14%)
May 29, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 28, 2024 0.0700 0.0700 0.0700 0.0700 90,555 +0.00(+0.00%)
May 27, 2024 0.0700 0.0700 0.0700 0.0700 104,002 -0.00(-6.67%)
May 24, 2024 0.0950 0.0950 0.0700 0.0750 620,327 -0.01(-11.76%)
May 23, 2024 0.0750 0.0900 0.0750 0.0850 87,400 +0.01(+6.25%)
May 22, 2024 0.0850 0.0900 0.0800 0.0800 334,443 -0.01(-11.11%)
May 21, 2024 0.0800 0.0900 0.0700 0.0900 473,275 +0.01(+20.00%)
May 17, 2024 0.0750 0 +0.00(+7.14%)
May 16, 2024 0.0600 0.0750 0.0600 0.0700 456,300 +0.01(+16.67%)
May 15, 2024 0.0500 0.0600 0.0500 0.0600 123,125 +0.01(+20.00%)
May 14, 2024 0.0550 0.0550 0.0500 0.0500 38,046 -0.00(-9.09%)
May 13, 2024 0.0550 0.0550 0.0550 0.0550 34,500 +0.00(+0.00%)
May 09, 2024 0.0550 800 +0.00(+0.00%)
May 08, 2024 0.0550 0.0550 0.0550 0.0550 6,534 +0.00(+0.00%)
May 07, 2024 0.0600 0.0600 0.0550 0.0550 91,000 -0.00(-8.33%)
May 06, 2024 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-14.29%)
May 03, 2024 0.0600 0.0700 0.0600 0.0700 68,000 +0.01(+7.69%)
May 02, 2024 0.0700 0.0700 0.0650 0.0650 21,500 -0.01(-7.14%)
May 01, 2024 0.0700 0.0700 0.0650 0.0700 97,125 +0.01(+7.69%)
Apr 30, 2024 0.0600 0.0650 0.0600 0.0650 136,014 +0.01(+8.33%)
Apr 29, 2024 0.0500 0.0600 0.0500 0.0600 251,522 +0.01(+33.33%)
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 185,877 +0.00(+0.00%)
Apr 25, 2024 0.0500 0.0500 0.0450 0.0450 47,450 -0.01(-10.00%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0500 112,000 +0.00(+0.00%)
Apr 23, 2024 0.0450 0.0500 0.0450 0.0500 179,500 +0.00(+0.00%)
Apr 22, 2024 0.0500 0.0550 0.0500 0.0500 310,969 -0.01(-16.67%)
Apr 18, 2024 0.0600 10 +0.01(+20.00%)
Apr 17, 2024 0.0550 0.0550 0.0500 0.0500 120,250 -0.01(-16.67%)
Apr 16, 2024 0.0600 0.0650 0.0600 0.0600 336,795 +0.00(+0.00%)
Apr 15, 2024 0.0700 0.0700 0.0600 0.0600 77,796 -0.01(-7.69%)
Apr 12, 2024 0.0750 0.0750 0.0650 0.0650 594,387 -0.01(-13.33%)
Apr 11, 2024 0.0700 0.0750 0.0700 0.0750 887,967 +0.00(+7.14%)
Apr 10, 2024 0.0600 0.0700 0.0600 0.0700 671,452 +0.00(+0.00%)
Apr 09, 2024 0.0750 0.0750 0.0700 0.0700 707,563 -0.01(-12.50%)
Apr 08, 2024 0.0750 0.0900 0.0650 0.0800 1,803,428 +0.01(+23.08%)
Apr 05, 2024 0.0550 0.0650 0.0550 0.0650 172,041 +0.01(+30.00%)
Apr 04, 2024 0.0600 0.0700 0.0500 0.0500 1,195,266 -0.00(-9.09%)
Apr 03, 2024 0.0400 0.0650 0.0400 0.0550 2,685,841 +0.01(+37.50%)
Apr 02, 2024 0.0350 0.0400 0.0350 0.0400 1,033,922 +0.00(+14.29%)
Apr 01, 2024 0.0350 0.0350 0.0350 0.0350 147,000 +0.01(+16.67%)
Mar 28, 2024 0.0300 0 +0.00(+0.00%)
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Mar 20, 2024 0.0300 0 +0.00(+0.00%)
Mar 18, 2024 0.0300 0 +0.00(+0.00%)
Mar 14, 2024 0.0300 0 -0.01(-14.29%)
Mar 11, 2024 0.0350 0 +0.00(+0.00%)
Mar 07, 2024 0.0350 0 +0.01(+16.67%)
Mar 06, 2024 0.0300 0.0300 0.0300 0.0300 285,742 -0.01(-14.29%)
Mar 05, 2024 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Mar 04, 2024 0.0350 0.0350 0.0300 0.0350 120,000 +0.00(+0.00%)
Mar 01, 2024 0.0300 0.0350 0.0300 0.0350 39,000 +0.01(+16.67%)
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 113,000 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0350 0.0300 0.0300 42,000 +0.00(+0.00%)
Feb 26, 2024 0.0300 0 +0.00(+0.00%)
Feb 22, 2024 0.0300 0 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 12, 2024 0.0350 0 +0.01(+16.67%)
Feb 08, 2024 0.0300 0 -0.01(-14.29%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 109,000 -0.00(-12.50%)
Feb 06, 2024 0.0400 0.0400 0.0400 0.0400 296,000 +0.00(+14.29%)
Feb 05, 2024 0.0350 0.0350 0.0350 0.0350 259,000 +0.00(+0.00%)
Feb 02, 2024 0.0350 0.0400 0.0350 0.0350 295,000 +0.00(+0.00%)
Feb 01, 2024 0.0350 0.0350 0.0350 0.0350 150,071 +0.00(+0.00%)
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jan 19, 2024 0.0350 0 +0.00(+0.00%)
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 40,561 +0.00(+0.00%)
Jan 15, 2024 0.0350 0 -0.00(-12.50%)
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+14.29%)
Jan 11, 2024 0.0350 0.0400 0.0350 0.0350 150,000 +0.00(+0.00%)
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 83,000 -0.00(-12.50%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0450 0.0400 0.0400 440,000 +0.00(+14.29%)
Jan 04, 2024 0.0400 0.0400 0.0350 0.0350 113,000 -0.01(-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.