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 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 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, 2016 0.1150 0.1500 0.1100 0.1200 1,605,000 +0.00(+4.35%)
May 27, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 26, 2016 0.1000 0.1150 0.1000 0.1150 60,000 +0.01(+9.52%)
May 25, 2016 0.0950 0.1050 0.0950 0.1050 146,000 +0.00(+5.00%)
May 24, 2016 0.1200 0.1200 0.1000 0.1000 238,000 -0.02(-16.67%)
May 20, 2016 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 19, 2016 0.1500 0.1500 0.1400 0.1400 11,000 +0.00(+0.00%)
May 18, 2016 0.1450 0.1450 0.1400 0.1400 82,000 -0.02(-15.15%)
May 17, 2016 0.1600 0.1650 0.1400 0.1650 153,000 +0.01(+3.13%)
May 16, 2016 0.1500 0.1750 0.1500 0.1600 566,000 +0.02(+18.52%)
May 13, 2016 0.1350 0.1500 0.1350 0.1350 87,000 +0.02(+12.50%)
May 12, 2016 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
May 11, 2016 0.1100 0.1150 0.1100 0.1150 50,000 +0.00(+0.00%)
May 10, 2016 0.1350 0.1350 0.1100 0.1150 224,000 -0.03(-23.33%)
May 09, 2016 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-3.23%)
May 06, 2016 0.1650 0.1700 0.1550 0.1550 35,000 -0.01(-6.06%)
May 05, 2016 0.1500 0.1700 0.1300 0.1650 398,500 +0.02(+10.00%)
May 04, 2016 0.1200 0.1600 0.1200 0.1500 883,000 +0.04(+42.86%)
May 03, 2016 0.0900 0.1050 0.0850 0.1050 81,000 +0.01(+16.67%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 28, 2016 0.0900 0.0900 0.0900 0.0900 35,000 -0.01(-5.26%)
Apr 27, 2016 0.0950 0.0950 0.0950 0.0950 37,000 +0.00(+0.00%)
Apr 26, 2016 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Apr 25, 2016 0.1000 0.1000 0.0950 0.0950 65,000 -0.01(-5.00%)
Apr 22, 2016 0.1050 0.1050 0.1000 0.1000 20,000 -0.00(-4.76%)
Apr 21, 2016 0.1100 0.1100 0.1050 0.1050 109,000 +0.00(+5.00%)
Apr 20, 2016 0.1000 0.1000 0.1000 0.1000 53,000 +0.00(+0.00%)
Apr 19, 2016 0.1000 0.1000 0.1000 0.1000 43,000 -0.02(-16.67%)
Apr 18, 2016 0.1100 0.1200 0.1000 0.1200 174,500 +0.01(+14.29%)
Apr 15, 2016 0.0950 0.1100 0.0950 0.1050 331,000 +0.02(+23.53%)
Apr 14, 2016 0.0900 0.1050 0.0850 0.0850 346,000 +0.01(+6.25%)
Apr 13, 2016 0.0750 0.0850 0.0750 0.0800 141,000 +0.00(+0.00%)
Apr 12, 2016 0.0950 0.0950 0.0800 0.0800 58,000 -0.01(-5.88%)
Apr 11, 2016 0.0850 0.0950 0.0850 0.0850 97,000 +0.01(+6.25%)
Apr 08, 2016 0.0600 0.0850 0.0600 0.0800 1,695,000 +0.02(+33.33%)
Apr 04, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 01, 2016 0.0650 0.0700 0.0650 0.0650 65,000 +0.01(+8.33%)
Mar 31, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 29, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 28, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 22, 2016 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Mar 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Mar 02, 2016 0.0500 0.0500 0.0500 0.0500 66,000 +0.01(+11.11%)
Feb 29, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0.0500 56,500 -0.01(-16.67%)
Feb 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Feb 22, 2016 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Feb 19, 2016 0.0600 0.0850 0.0600 0.0850 97,000 +0.03(+41.67%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Feb 17, 2016 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Feb 16, 2016 0.0550 0.0600 0.0500 0.0600 126,000 +0.00(+9.09%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Feb 11, 2016 0.0400 0.0400 0.0350 0.0350 23,000 -0.01(-22.22%)
Feb 10, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 09, 2016 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 03, 2016 0.0350 0.0400 0.0350 0.0400 149,000 +0.01(+33.33%)
Feb 02, 2016 0.0300 0.0300 0.0300 0.0300 119,000 +0.00(+0.00%)
Jan 06, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 29, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Dec 23, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 65,000 +0.01(+50.00%)
Dec 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 16, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 15, 2015 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Dec 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 30, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 25, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2015 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+16.67%)
Nov 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2015 0.0250 0.0300 0.0250 0.0300 280,000 +0.01(+50.00%)
Nov 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 22, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 19, 2015 0.0200 0.0200 0.0200 0.0200 40,000 -0.01(-20.00%)
Oct 08, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 29, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 22, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 17, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Sep 01, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 20, 2015 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-25.00%)
Aug 19, 2015 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+33.33%)
Aug 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 13, 2015 0.0300 0.0300 0.0300 0.0300 65,000 -0.01(-14.29%)
Jul 31, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 30, 2015 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jul 29, 2015 0.0350 0.0350 0.0300 0.0300 98,000 -0.01(-25.00%)
Jul 28, 2015 0.0300 0.0400 0.0300 0.0400 155,000 +0.01(+33.33%)
Jul 27, 2015 0.0350 0.0350 0.0300 0.0300 35,000 -0.01(-14.29%)
Jul 22, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 19, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 10, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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.