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 15, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 12, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 09, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 07, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 28, 2014 0.0250 0.0300 0.0250 0.0250 105,000 -0.01(-28.57%)
Apr 25, 2014 0.0300 0.0350 0.0300 0.0350 109,000 +0.01(+16.67%)
Apr 24, 2014 0.0250 0.0300 0.0250 0.0300 96,000 +0.00(+0.00%)
Apr 22, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Apr 16, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 11, 2014 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Apr 09, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 02, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 26, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2014 0.0350 0.0350 0.0350 0.0350 7,500 -0.00(-12.50%)
Mar 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 13, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 12, 2014 0.0300 0.0350 0.0250 0.0350 936,000 +0.01(+16.67%)
Mar 11, 2014 0.0350 0.0350 0.0300 0.0300 82,000 -0.01(-25.00%)
Mar 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 27, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2014 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 11, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 07, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 31, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 23, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 20, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Dec 31, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 24, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Dec 20, 2013 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 19, 2013 0.0350 0.0350 0.0300 0.0350 397,000 +0.00(+0.00%)
Dec 18, 2013 0.0400 0.0400 0.0350 0.0350 89,000 -0.00(-12.50%)
Dec 17, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Dec 13, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 11, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 10, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 09, 2013 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+0.00%)
Dec 05, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 03, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 27, 2013 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 26, 2013 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0.0500 20,600 -0.00(-9.09%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 20, 2013 0.0600 0.0600 0.0550 0.0550 92,100 +0.00(+10.00%)
Nov 19, 2013 0.0550 0.0550 0.0500 0.0500 210,000 -0.00(-9.09%)
Nov 18, 2013 0.0600 0.0600 0.0550 0.0550 16,000 +0.00(+0.00%)
Nov 14, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 08, 2013 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Nov 07, 2013 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Nov 01, 2013 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Oct 31, 2013 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+10.00%)
Oct 30, 2013 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0.0500 1,600 -0.00(-9.09%)
Oct 28, 2013 0.0550 0.0550 0.0550 0.0550 60,900 +0.00(+10.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2013 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Oct 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 16, 2013 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Oct 15, 2013 0.0600 0.0650 0.0600 0.0650 181,000 -0.01(-7.14%)
Oct 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 08, 2013 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Oct 04, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 03, 2013 0.0600 0.0700 0.0600 0.0650 1,611,000 +0.01(+30.00%)
Oct 02, 2013 0.0550 0.0550 0.0500 0.0500 50,000 -0.01(-16.67%)
Oct 01, 2013 0.0500 0.0600 0.0500 0.0600 522,000 +0.01(+20.00%)
Sep 19, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 13, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 09, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 04, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 29, 2013 0.0650 0.0650 0.0650 800 +0.01(+8.33%)
Aug 22, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 21, 2013 0.0550 0.0550 0.0550 0.0550 54,000 -0.00(-8.33%)
Aug 20, 2013 0.0550 0.0600 0.0550 0.0600 108,000 -0.01(-14.29%)
Jul 30, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 29, 2013 0.0550 0.0600 0.0500 0.0600 130,000 +0.00(+9.09%)
Jul 26, 2013 0.0550 0.0550 0.0550 0.0550 9,750 -0.00(-8.33%)
Jul 25, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2013 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Jul 23, 2013 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Jul 18, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 17, 2013 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Jul 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 10, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Jun 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Jun 21, 2013 0.0500 0.0550 0.0500 0.0550 44,400 -0.00(-8.33%)
Jun 20, 2013 0.0600 0.0600 0.0600 0.0600 129,000 -0.01(-7.69%)
Jun 19, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2013 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Jun 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 14, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2013 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-13.33%)
Jun 10, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jun 06, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 05, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 04, 2013 0.0750 0.0750 0.0750 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.