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 (%)
May 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 29, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 28, 2018 0.1050 0.1050 0.1050 0.1050 50,000 -0.01(-4.55%)
May 25, 2018 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
May 24, 2018 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-4.35%)
May 17, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
May 11, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
May 07, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 03, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
May 02, 2018 0.1150 0.1400 0.1150 0.1350 224,500 +0.04(+35.00%)
May 01, 2018 0.1000 0.1000 0.1000 0.1000 16,300 -0.01(-13.04%)
Apr 27, 2018 0.1150 0.1150 0.1150 50 +0.01(+15.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 20, 2018 0.1100 0.1150 0.0950 0.1000 126,000 +0.00(+0.00%)
Apr 17, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 12, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Apr 11, 2018 0.0900 0.0950 0.0900 0.0950 59,000 +0.01(+5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 05, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 28, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Mar 26, 2018 0.0900 0.1000 0.0900 0.1000 52,200 +0.01(+5.26%)
Mar 23, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Mar 22, 2018 0.0900 0.0900 0.0900 0.0900 130,000 -0.01(-5.26%)
Mar 21, 2018 0.0850 0.0950 0.0850 0.0950 330,000 +0.01(+5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+5.88%)
Mar 16, 2018 0.0900 0.0900 0.0850 0.0850 209,800 -0.00(-5.56%)
Mar 15, 2018 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Mar 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 08, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+5.26%)
Mar 05, 2018 0.0950 0.0950 0.0950 500 -0.01(-13.64%)
Mar 02, 2018 0.1100 0.1100 0.1100 0.1100 95,500 +0.02(+22.22%)
Feb 27, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 26, 2018 0.0850 0.0850 0.0850 0.0850 500 -0.02(-19.05%)
Feb 23, 2018 0.1000 0.1050 0.1000 0.1050 5,000 +0.02(+31.25%)
Feb 21, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 20, 2018 0.0900 0.0950 0.0900 0.0900 52,000 +0.00(+0.00%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 15, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Feb 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 09, 2018 0.1050 0.1050 0.1000 0.1000 34,500 -0.00(-4.76%)
Feb 08, 2018 0.1050 0.1050 0.1050 0.1050 14,500 +0.00(+0.00%)
Feb 06, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 05, 2018 0.1100 0.1100 0.1100 0.1050 70,000 -0.01(-4.55%)
Feb 02, 2018 0.1100 0.1100 0.1100 0.1100 36,000 +0.00(+0.00%)
Jan 31, 2018 0.1100 0.1100 0.1100 307 +0.00(+0.00%)
Jan 30, 2018 0.1150 0.1150 0.1100 0.1100 24,500 -0.01(-4.35%)
Jan 26, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 25, 2018 0.1250 0.1250 0.1150 0.1200 405,000 +0.00(+4.35%)
Jan 24, 2018 0.1150 0.1150 0.1150 0.1150 15,500 +0.00(+0.00%)
Jan 23, 2018 0.1200 0.1200 0.1150 0.1150 25,000 -0.01(-8.00%)
Jan 19, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 18, 2018 0.1200 0.1250 0.1200 0.1250 15,000 +0.00(+0.00%)
Jan 16, 2018 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Jan 15, 2018 0.1400 0.1450 0.1400 0.1450 10,500 +0.01(+7.41%)
Jan 12, 2018 0.1300 0.1350 0.1300 0.1350 99,675 +0.01(+8.00%)
Jan 11, 2018 0.1150 0.1250 0.1150 0.1250 552,000 +0.01(+8.70%)
Jan 10, 2018 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Jan 09, 2018 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
Jan 04, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 03, 2018 0.1200 0.1200 0.1100 0.1200 18,500 +0.01(+9.09%)
Jan 02, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Dec 29, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 27, 2017 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 22, 2017 0.1050 0.1050 0.1000 0.1000 104,000 +0.00(+0.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Dec 19, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 18, 2017 0.1000 0.1000 0.0950 0.0950 30,500 +0.01(+5.56%)
Dec 15, 2017 0.1000 0.1000 0.0900 0.0900 147,000 -0.01(-10.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 106,364 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1100 0.1000 0.1000 114,000 -0.02(-20.00%)
Dec 12, 2017 0.1250 0.1200 0.1200 0.1250 202,500 +0.01(+4.17%)
Dec 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 07, 2017 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Dec 05, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 04, 2017 0.1200 0.1250 0.1200 0.1250 49,000 -0.01(-7.41%)
Dec 01, 2017 0.1350 0.1300 0.1350 137,000 +0.01(+3.85%)
Nov 30, 2017 0.1200 0.1300 0.1150 0.1300 30,000 +0.00(+0.00%)
Nov 29, 2017 0.1300 0.1350 0.1300 0.1300 22,000 +0.01(+4.00%)
Nov 28, 2017 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Nov 27, 2017 0.1200 0.1500 0.1200 0.1250 347,350 -0.02(-13.79%)
Nov 23, 2017 0.1450 0.1450 0.1450 0 +0.03(+26.09%)
Nov 22, 2017 0.1250 0.1250 0.1150 0.1150 60,000 -0.01(-11.54%)
Nov 20, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 17, 2017 0.1500 0.1500 0.1400 0.1400 49,000 +0.01(+3.70%)
Nov 16, 2017 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-3.57%)
Nov 14, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 13, 2017 0.1550 0.1550 0.1350 0.1450 77,000 -0.02(-12.12%)
Nov 10, 2017 0.1750 0.1750 0.1650 0.1650 6,500 -0.01(-2.94%)
Nov 09, 2017 0.2000 0.2000 0.1650 0.1700 230,500 -0.02(-10.53%)
Nov 08, 2017 0.1800 0.2250 0.1800 0.1900 471,000 -0.01(-7.32%)
Nov 07, 2017 0.1850 0.2050 0.1800 0.2050 219,500 +0.02(+10.81%)
Nov 06, 2017 0.1600 0.1850 0.1600 0.1850 69,500 -0.01(-2.63%)
Nov 03, 2017 0.1800 0.1900 0.1800 0.1900 446,500 +0.02(+11.76%)
Nov 02, 2017 0.1600 0.1700 0.1500 0.1700 329,600 +0.01(+3.03%)
Nov 01, 2017 0.1550 0.1800 0.1550 0.1650 149,200 -0.01(-5.71%)
Oct 31, 2017 0.1800 0.1800 0.1700 0.1750 409,200 -0.01(-2.78%)
Oct 30, 2017 0.1650 0.1800 0.1600 0.1800 380,056 +0.04(+28.57%)
Oct 27, 2017 0.1550 0.1650 0.1400 0.1400 83,000 -0.01(-6.67%)
Oct 26, 2017 0.1500 0.1600 0.1500 0.1500 56,000 +0.01(+3.45%)
Oct 25, 2017 0.1600 0.1600 0.1450 0.1450 197,077 -0.01(-6.45%)
Oct 24, 2017 0.1550 0.1550 0.1450 0.1550 166,000 +0.01(+3.33%)
Oct 23, 2017 0.1550 0.1650 0.1400 0.1500 132,250 -0.02(-9.09%)
Oct 20, 2017 0.1500 0.1650 0.1400 0.1650 307,250 +0.01(+6.45%)
Oct 19, 2017 0.1300 0.1550 0.1300 0.1550 250,500 +0.03(+24.00%)
Oct 18, 2017 0.1300 0.1400 0.1250 0.1250 92,800 +0.00(+0.00%)
Oct 17, 2017 0.1500 0.1500 0.1100 0.1250 201,698 -0.04(-21.88%)
Oct 16, 2017 0.1500 0.1650 0.1200 0.1600 122,438 +0.00(+0.00%)
Oct 13, 2017 0.1300 0.1600 0.1050 0.1600 1,076,255 +0.03(+23.08%)
Oct 12, 2017 0.1300 0.1300 0.1200 0.1300 125,810 +0.01(+4.00%)
Oct 11, 2017 0.1050 0.1400 0.1050 0.1250 1,593,777 +0.02(+19.05%)
Oct 10, 2017 0.1000 0.1050 0.1000 0.1050 16,500 +0.00(+0.00%)
Oct 06, 2017 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Oct 05, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Oct 04, 2017 0.1000 0.1250 0.1000 0.1050 27,500 +0.00(+5.00%)
Oct 03, 2017 0.1050 0.1100 0.1000 0.1000 63,000 -0.02(-20.00%)
Oct 02, 2017 0.1350 0.1350 0.1050 0.1250 33,500 +0.00(+0.00%)
Sep 29, 2017 0.1100 0.1350 0.1050 0.1250 437,000 +0.01(+13.64%)
Sep 28, 2017 0.1100 0.1100 0.0950 0.1100 216,000 +0.01(+4.76%)
Sep 27, 2017 0.1000 0.1050 0.1000 0.1050 269,400 +0.00(+5.00%)
Sep 26, 2017 0.1000 0.1000 0.0950 0.1000 258,500 +0.00(+0.00%)
Sep 25, 2017 0.0950 0.1000 0.0850 0.1000 140,000 +0.01(+11.11%)
Sep 22, 2017 0.0850 0.0950 0.0850 0.0900 294,000 +0.01(+12.50%)
Sep 20, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 18, 2017 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-5.88%)
Sep 15, 2017 0.0800 0.0850 0.0800 0.0850 89,000 +0.01(+6.25%)
Sep 14, 2017 0.0800 0.0800 0.0800 0.0800 101,077 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0850 0.0800 0.0800 101,000 -0.01(-11.11%)
Sep 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Sep 05, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 01, 2017 0.1000 0.0900 0.1000 146,000 +0.00(+0.00%)
Aug 31, 2017 0.0950 0.1000 0.0950 0.1000 68,000 +0.01(+5.26%)
Aug 29, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 28, 2017 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.0950 0.0900 0.0900 42,720 +0.00(+0.00%)
Aug 24, 2017 0.0850 0.0900 0.0800 0.0900 59,500 -0.01(-10.00%)
Aug 23, 2017 0.0900 0.1000 0.0900 0.1000 15,000 +0.01(+17.65%)
Aug 21, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.0900 0.0850 0.0850 87,000 -0.02(-19.05%)
Aug 14, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 11, 2017 0.0900 0.1000 0.0900 0.1000 94,000 +0.01(+11.11%)
Aug 10, 2017 0.0950 0.0950 0.0900 0.0900 104,000 -0.01(-10.00%)
Aug 09, 2017 0.1000 0.1000 0.1000 0.1000 10,700 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Aug 04, 2017 0.1000 0.1000 0.0950 0.0950 36,500 -0.01(-5.00%)
Aug 03, 2017 0.1000 0.1000 0.1000 0.1000 55,800 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.1000 0.0950 0.1000 170,000 -0.00(-4.76%)
Aug 01, 2017 0.1200 0.1200 0.1000 0.1050 255,800 -0.01(-8.70%)
Jul 31, 2017 0.1250 0.1250 0.1050 0.1150 144,300 +0.01(+4.55%)
Jul 28, 2017 0.1100 0.1100 0.1100 0.1100 46,000 -0.01(-8.33%)
Jul 27, 2017 0.1150 0.1200 0.1150 0.1200 20,000 -0.01(-7.69%)
Jul 26, 2017 0.1100 0.1300 0.1100 0.1300 253,092 +0.01(+8.33%)
Jul 25, 2017 0.1200 0.1250 0.1100 0.1200 239,000 +0.00(+0.00%)
Jul 24, 2017 0.1150 0.1200 0.1100 0.1200 114,000 +0.00(+4.35%)
Jul 21, 2017 0.1200 0.1200 0.1100 0.1150 219,363 -0.01(-8.00%)
Jul 20, 2017 0.1100 0.1250 0.1100 0.1250 112,500 +0.01(+4.17%)
Jul 19, 2017 0.1200 0.1200 0.1100 0.1200 104,500 +0.00(+0.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1200 46,000 +0.00(+0.00%)
Jul 17, 2017 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Jul 14, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jul 13, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+13.64%)
Jul 12, 2017 0.1100 0.1100 0.1100 0.1100 12,251 +0.00(+0.00%)
Jul 11, 2017 0.1000 0.1100 0.1000 0.1100 96,500 +0.01(+10.00%)
Jul 10, 2017 0.1000 0.1000 0.1000 0.1000 50,000 -0.02(-16.67%)
Jul 06, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2017 0.1200 0.1350 0.0950 0.1200 801,000 +0.01(+9.09%)
Jul 04, 2017 0.0950 0.1100 0.0950 0.1100 126,000 +0.01(+4.76%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 30, 2017 0.1050 0.1050 0.1050 0.1050 31,201 +0.00(+5.00%)
Jun 29, 2017 0.1050 0.1050 0.1000 0.1000 70,500 -0.00(-4.76%)
Jun 28, 2017 0.1150 0.1200 0.1050 0.1050 70,500 -0.01(-4.55%)
Jun 27, 2017 0.1250 0.1400 0.1100 0.1100 64,500 -0.01(-12.00%)
Jun 26, 2017 0.1400 0.1400 0.1250 0.1250 100,500 -0.02(-10.71%)
Jun 23, 2017 0.1200 0.1500 0.1200 0.1400 442,000 +0.02(+16.67%)
Jun 22, 2017 0.1250 0.1250 0.1200 0.1200 196,500 +0.00(+0.00%)
Jun 21, 2017 0.1200 0.1250 0.1200 0.1200 167,000 +0.01(+9.09%)
Jun 20, 2017 0.1050 0.1100 0.1000 0.1100 205,000 +0.01(+10.00%)
Jun 19, 2017 0.1050 0.1050 0.1000 0.1000 115,000 -0.01(-13.04%)
Jun 16, 2017 0.1000 0.1200 0.1000 0.1150 614,500 +0.01(+9.52%)
Jun 09, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 08, 2017 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Jun 07, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jun 02, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
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.