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

Kesselrun Resources Ltd (TSV: KES )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2013 0.0600 0.0750 0.0600 0.0750 58,000 +0.01(+25.00%)
May 30, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
May 29, 2013 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
May 28, 2013 0.0600 0.0750 0.0600 0.0750 31,000 +0.00(+7.14%)
May 27, 2013 0.0600 0.0700 0.0600 0.0700 60,200 +0.01(+16.67%)
May 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 22, 2013 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
May 21, 2013 0.0650 0.0700 0.0600 0.0600 154,600 -0.01(-14.29%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 82,000 +0.01(+7.69%)
May 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2013 0.0600 0.0650 0.0600 0.0650 47,000 +0.01(+8.33%)
May 06, 2013 0.0850 0.0850 0.0550 0.0600 260,000 -0.04(-40.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 01, 2013 0.0950 0.0950 0.0950 0.0950 10,000 +0.04(+58.33%)
Apr 30, 2013 0.0700 0.0700 0.0600 0.0600 50,000 -0.01(-14.29%)
Apr 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2013 0.0800 0.0900 0.0650 0.0700 419,500 -0.01(-17.65%)
Apr 24, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 23, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 22, 2013 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Apr 19, 2013 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+0.00%)
Apr 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2013 0.0850 0.0900 0.0800 0.0900 28,500 +0.00(+0.00%)
Apr 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 15, 2013 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Apr 12, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Apr 11, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2013 0.1100 0.1100 0.1000 0.1000 85,500 -0.02(-16.67%)
Apr 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 05, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2013 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Apr 03, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 02, 2013 0.1200 0.1200 0.1200 0.1200 55,000 -0.02(-11.11%)
Apr 01, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 28, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 27, 2013 0.1100 0.1350 0.1100 0.1350 46,500 -0.01(-3.57%)
Mar 26, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 25, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 22, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 21, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 20, 2013 0.1400 0.1400 0.1400 0.1400 31,000 +0.02(+16.67%)
Mar 19, 2013 0.1300 0.1300 0.1200 0.1200 7,000 +0.00(+0.00%)
Mar 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 14, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2013 0.1300 0.1300 0.1200 0.1200 5,000 -0.01(-7.69%)
Mar 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2013 0.1300 0.1300 0.1300 0.1300 1,800 -0.01(-7.14%)
Mar 07, 2013 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Mar 06, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 05, 2013 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.14%)
Mar 04, 2013 0.1400 0.1400 0.1400 0.1400 10,000 -0.04(-22.22%)
Mar 01, 2013 0.1800 0.1800 0.1800 0.1800 5,000 +0.04(+28.57%)
Feb 28, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 27, 2013 0.1450 0.1450 0.1400 0.1400 9,500 -0.00(-3.45%)
Feb 26, 2013 0.1350 0.1450 0.1350 0.1450 24,500 +0.01(+11.54%)
Feb 22, 2013 0.1300 0.1300 0.1300 0.1300 6,500 +0.01(+8.33%)
Feb 21, 2013 0.1200 0.1250 0.1200 0.1200 11,000 -0.02(-11.11%)
Feb 20, 2013 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Feb 19, 2013 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Feb 15, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 14, 2013 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Feb 13, 2013 0.1300 0.1350 0.1250 0.1250 119,500 -0.01(-3.85%)
Feb 12, 2013 0.1300 0.1300 0.1300 0.1300 93,000 -0.01(-3.70%)
Feb 11, 2013 0.1500 0.1500 0.1350 0.1350 125,000 -0.02(-15.62%)
Feb 08, 2013 0.1500 0.1600 0.1500 0.1600 46,000 +0.02(+18.52%)
Feb 07, 2013 0.1350 0.1350 0.1300 0.1350 174,100 -0.01(-10.00%)
Feb 06, 2013 0.1350 0.1500 0.1300 0.1500 64,000 +0.00(+0.00%)
Feb 04, 2013 0.1700 0.1700 0.1300 0.1500 46,100 +0.02(+15.38%)
Feb 01, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 31, 2013 0.1300 0.1350 0.1200 0.1300 128,000 -0.01(-3.70%)
Jan 30, 2013 0.1400 0.1400 0.1350 0.1350 12,000 +0.00(+0.00%)
Jan 29, 2013 0.1550 0.1550 0.1300 0.1350 92,700 -0.04(-20.59%)
Jan 28, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 25, 2013 0.1600 0.1700 0.1500 0.1700 73,500 -0.03(-15.00%)
Jan 24, 2013 0.1450 0.2000 0.1450 0.2000 26,500 +0.05(+33.33%)
Jan 23, 2013 0.1750 0.1750 0.1500 0.1500 27,000 -0.05(-25.00%)
Jan 22, 2013 0.2350 0.2350 0.2000 0.2000 18,500 -0.04(-16.67%)
Jan 21, 2013 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Jan 18, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 17, 2013 0.2500 0.2500 0.2500 0.2500 19,700 -0.05(-16.67%)
Jan 16, 2013 0.3400 0.3400 0.3000 0.3000 24,000 -0.05(-14.29%)
Jan 15, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 14, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 11, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 10, 2013 0.3800 0.3800 0.3500 0.3500 15,000 -0.03(-7.89%)
Jan 09, 2013 0.4300 0.4300 0.3800 0.3800 11,000 -0.07(-15.56%)
Jan 08, 2013 0.4500 0.4500 0.4500 0.4500 5,000 +0.07(+18.42%)
Jan 07, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 04, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 03, 2013 0.3800 0.4400 0.3800 0.3800 43,000 +0.00(+0.00%)
Jan 02, 2013 0.3800 0.3800 0.3800 0.3800 9,500 +0.00(+0.00%)
Dec 31, 2012 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 28, 2012 0.4100 0.4100 0.3600 0.4000 39,125 -0.02(-4.76%)
Dec 27, 2012 0.4200 0.4250 0.4200 0.4200 14,000 -0.01(-2.33%)
Dec 24, 2012 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Dec 21, 2012 0.4700 0.4700 0.4700 0.4700 12,000 +0.03(+6.82%)
Dec 20, 2012 0.4500 0.4550 0.4400 0.4400 20,000 -0.05(-10.20%)
Dec 19, 2012 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-1.01%)
Dec 18, 2012 0.5100 0.5100 0.4950 0.4950 22,000 -0.04(-6.60%)
Dec 17, 2012 0.5200 0.5300 0.5100 0.5300 25,500 +0.02(+3.92%)
Dec 14, 2012 0.5300 0.5400 0.5100 0.5100 26,800 -0.02(-3.77%)
Dec 13, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 12, 2012 0.5400 0.5400 0.5300 0.5300 24,000 -0.02(-3.64%)
Dec 11, 2012 0.5900 0.5900 0.5500 0.5500 31,950 +0.00(+0.00%)
Dec 10, 2012 0.5600 0.5600 0.5500 0.5500 15,000 -0.04(-6.78%)
Dec 07, 2012 0.5500 0.6000 0.5500 0.5900 142,550 +0.05(+9.26%)
Dec 06, 2012 0.5000 0.5400 0.5000 0.5400 17,700 +0.06(+12.50%)
Dec 05, 2012 0.4900 0.4900 0.4800 0.4800 10,000 -0.02(-4.00%)
Dec 04, 2012 0.5000 0.5000 0.5000 0.5000 5,000 +0.01(+2.04%)
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%)
Sep 04, 2012 0.3700 0.3700 0.3500 0.3700 85,200 +0.02(+5.71%)
Aug 31, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3500 27,000 +0.03(+9.37%)
Aug 29, 2012 0.2950 0.3200 0.2950 0.3200 33,000 +0.03(+8.47%)
Aug 27, 2012 0.3000 0.3000 0.2600 0.2950 123,750 -0.01(-1.67%)
Aug 24, 2012 0.2500 0.3000 0.2500 0.3000 91,000 +0.07(+27.66%)
Aug 23, 2012 0.2000 0.2500 0.2000 0.2350 125,950 +0.02(+9.30%)
Aug 22, 2012 0.2000 0.2150 0.1500 0.2150 370,000 +0.07(+43.33%)
Aug 21, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2012 0.1500 0.1500 0.1500 0.1500 80,000 -0.01(-6.25%)
Aug 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 16, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 15, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 14, 2012 0.1600 0.1600 0.1600 0.1600 9,000 +0.03(+23.08%)
Aug 13, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 11, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 10, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 08, 2012 0.1300 0.1300 0.1300 0.1300 80,000 +0.00(+0.00%)
Aug 07, 2012 0 +0.00(+0.00%)
Aug 03, 2012 0 +0.00(+0.00%)
Aug 02, 2012 0 +0.00(+0.00%)
Aug 01, 2012 0 +0.00(+0.00%)
Jul 31, 2012 0 +0.00(+0.00%)
Jul 30, 2012 0 +0.00(+0.00%)
Jul 27, 2012 0 +0.00(+0.00%)
Jul 26, 2012 0 +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.