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

Kesselrun Resources Ltd (OP: KSSRF )

0.0432 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 5, 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 (%)
Mar 31, 2023 0.0264 0 +0.00(+4.35%)
Mar 30, 2023 0.0253 0.0253 0.0253 0.0253 3,000 -0.00(-0.78%)
Mar 28, 2023 0.0255 0 +0.00(+2.00%)
Mar 27, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+13.64%)
Mar 24, 2023 0.0220 0.0237 0.0220 0.0220 72,000 +0.00(+0.00%)
Mar 23, 2023 0.0220 0.0220 0.0220 0.0220 1,111 -0.00(-4.35%)
Mar 22, 2023 0.0221 0.0240 0.0221 0.0230 24,622 +0.00(+4.07%)
Mar 21, 2023 0.0217 0.0221 0.0217 0.0221 39,000 +0.00(+0.00%)
Mar 20, 2023 0.0215 0.0228 0.0215 0.0221 9,921 +0.00(+3.27%)
Mar 17, 2023 0.0214 0.0214 0.0214 0.0214 7,500 -0.00(-18.01%)
Mar 16, 2023 0.0261 0.0261 0.0261 0.0261 55,925 +0.00(+11.06%)
Mar 14, 2023 0.0235 0 +0.00(+2.17%)
Mar 13, 2023 0.0230 0.0230 0.0230 0.0230 25,000 +0.00(+7.48%)
Mar 10, 2023 0.0225 0.0225 0.0214 0.0214 22,060 -0.00(-8.55%)
Mar 08, 2023 0.0234 0 +0.00(+9.86%)
Mar 07, 2023 0.0214 0.0260 0.0213 0.0213 77,600 -0.00(-18.08%)
Mar 06, 2023 0.0230 0.0263 0.0230 0.0260 92,000 +0.00(+18.18%)
Mar 03, 2023 0.0209 0.0220 0.0209 0.0220 109,075 +0.00(+1.85%)
Mar 01, 2023 0.0216 0 -0.00(-2.26%)
Feb 28, 2023 0.0240 0.0249 0.0221 0.0221 54,150 -0.00(-5.96%)
Feb 27, 2023 0.0235 0.0235 0.0235 0.0235 50,000 +0.00(+11.90%)
Feb 23, 2023 0.0210 25 -0.00(-4.11%)
Feb 22, 2023 0.0219 0.0219 0.0219 0.0219 6,000 -0.00(-0.90%)
Feb 21, 2023 0.0210 0.0221 0.0210 0.0221 7,129 -0.00(-6.75%)
Feb 17, 2023 0.0241 0.0264 0.0237 0.0237 29,861 -0.00(-1.25%)
Feb 16, 2023 0.0266 0.0266 0.0226 0.0240 8,284 +0.00(+1.69%)
Feb 15, 2023 0.0210 0.0236 0.0192 0.0236 150,850 +0.00(+7.27%)
Feb 14, 2023 0.0259 0.0290 0.0180 0.0220 1,102,395 -0.00(-15.06%)
Feb 13, 2023 0.0259 0.0259 0.0259 0.0259 1,216 +0.00(+0.00%)
Feb 10, 2023 0.0256 0.0300 0.0256 0.0259 899,683 -0.00(-13.38%)
Feb 09, 2023 0.0292 0.0340 0.0256 0.0299 323,150 -0.00(-0.33%)
Feb 08, 2023 0.0336 0.0336 0.0300 0.0300 41,667 -0.00(-6.25%)
Feb 07, 2023 0.0300 0.0341 0.0291 0.0320 277,850 +0.00(+6.67%)
Feb 06, 2023 0.0330 0.0330 0.0252 0.0300 44,171 -0.00(-9.09%)
Feb 02, 2023 0.0330 0 +0.00(+6.45%)
Feb 01, 2023 0.0329 0.0329 0.0310 0.0310 60,735 -0.00(-10.40%)
Jan 31, 2023 0.0381 0.0381 0.0331 0.0346 19,316 -0.00(-11.05%)
Jan 30, 2023 0.0400 0.0400 0.0357 0.0389 29,122 +0.00(+8.66%)
Jan 27, 2023 0.0400 0.0400 0.0358 0.0358 51,132 -0.00(-8.21%)
Jan 26, 2023 0.0375 0.0390 0.0375 0.0390 32,000 +0.00(+4.56%)
Jan 25, 2023 0.0323 0.0373 0.0323 0.0373 60,000 +0.00(+11.01%)
Jan 24, 2023 0.0400 0.0400 0.0336 0.0336 108,900 -0.01(-13.85%)
Jan 23, 2023 0.0390 0.0390 0.0390 0.0390 1,111 -0.00(-9.30%)
Jan 20, 2023 0.0350 0.0430 0.0350 0.0430 44,244 +0.01(+13.76%)
Jan 19, 2023 0.0372 0.0378 0.0350 0.0378 112,499 +0.00(+9.57%)
Jan 18, 2023 0.0329 0.0360 0.0329 0.0345 94,811 +0.00(+4.23%)
Jan 17, 2023 0.0513 0.0513 0.0331 0.0331 436,721 -0.01(-30.02%)
Jan 13, 2023 0.0457 0.0473 0.0457 0.0473 13,500 -0.00(-5.40%)
Jan 12, 2023 0.0430 0.0500 0.0420 0.0500 10,350 +0.01(+16.28%)
Jan 11, 2023 0.0420 0.0430 0.0420 0.0430 23,863 -0.00(-7.92%)
Jan 10, 2023 0.0467 0.0488 0.0467 0.0467 23,311 -0.00(-0.64%)
Jan 09, 2023 0.0450 0.0470 0.0420 0.0470 61,877 +0.00(+3.07%)
Jan 06, 2023 0.0440 0.0457 0.0438 0.0456 61,810 +0.00(+4.59%)
Jan 05, 2023 0.0470 0.0500 0.0436 0.0436 235,922 -0.00(-3.75%)
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.