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 08, 2023 0.0400 0.0400 0.0400 0.0400 431,000 +0.00(+0.00%)
May 05, 2023 0.0450 0.0450 0.0400 0.0400 286,569 -0.00(-11.11%)
May 04, 2023 0.0400 0.0500 0.0400 0.0450 2,009,555 +0.00(+12.50%)
May 03, 2023 0.0450 0.0450 0.0400 0.0400 670,000 -0.00(-11.11%)
May 02, 2023 0.0450 0.0450 0.0400 0.0450 366,580 +0.00(+0.00%)
May 01, 2023 0.0450 0.0550 0.0400 0.0450 4,435,000 +0.00(+0.00%)
Apr 28, 2023 0.0350 0.0450 0.0350 0.0450 916,000 +0.01(+28.57%)
Apr 26, 2023 0.0350 0 +0.00(+0.00%)
Apr 25, 2023 0.0350 0.0350 0.0350 0.0350 607,000 +0.01(+16.67%)
Apr 21, 2023 0.0300 0 -0.01(-14.29%)
Apr 17, 2023 0.0350 0 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 58,000 -0.00(-12.50%)
Apr 13, 2023 0.0350 0.0400 0.0350 0.0400 394,000 +0.01(+33.33%)
Apr 12, 2023 0.0300 0.0300 0.0300 0.0300 89,000 +0.00(+0.00%)
Apr 11, 2023 0.0350 0.0350 0.0300 0.0300 66,000 -0.01(-14.29%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 64,000 +0.01(+16.67%)
Apr 06, 2023 0.0300 0 -0.01(-14.29%)
Apr 05, 2023 0.0300 0.0350 0.0300 0.0350 447,000 +0.00(+0.00%)
Apr 04, 2023 0.0350 0.0350 0.0350 0.0350 136,000 +0.00(+0.00%)
Mar 31, 2023 0.0350 0 -0.00(-12.50%)
Mar 30, 2023 0.0400 0.0400 0.0400 0.0400 54,750 +0.00(+0.00%)
Mar 28, 2023 0.0400 100 +0.00(+0.00%)
Mar 27, 2023 0.0350 0.0400 0.0350 0.0400 64,000 +0.00(+14.29%)
Mar 24, 2023 0.0300 0.0350 0.0300 0.0350 263,500 +0.01(+16.67%)
Mar 23, 2023 0.0350 0.0350 0.0300 0.0300 303,142 +0.00(+0.00%)
Mar 21, 2023 0.0300 1 -0.01(-14.29%)
Mar 20, 2023 0.0300 0.0350 0.0300 0.0350 42,622 +0.01(+16.67%)
Mar 16, 2023 0.0300 0 +0.00(+0.00%)
Mar 15, 2023 0.0300 0.0300 0.0300 0.0300 22,327 +0.00(+20.00%)
Mar 14, 2023 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Mar 13, 2023 0.0300 0.0300 0.0300 0.0300 210,000 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Mar 08, 2023 0.0300 0 -0.01(-14.29%)
Mar 07, 2023 0.0300 0.0350 0.0300 0.0350 70,000 +0.01(+16.67%)
Mar 06, 2023 0.0300 0.0300 0.0300 0.0300 78,303 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0300 0.0300 225,000 +0.00(+0.00%)
Mar 02, 2023 0.0300 0.0300 0.0300 0.0300 198,000 +0.00(+0.00%)
Mar 01, 2023 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Feb 28, 2023 0.0300 0.0300 0.0300 0.0300 267,481 +0.00(+0.00%)
Feb 27, 2023 0.0300 0.0300 0.0300 0.0300 57,489 +0.00(+0.00%)
Feb 24, 2023 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 1,852,000 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Feb 21, 2023 0.0300 0.0300 0.0250 0.0300 1,206,750 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 +0.00(+0.00%)
Feb 16, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Feb 15, 2023 0.0300 0.0300 0.0250 0.0300 158,500 +0.00(+0.00%)
Feb 14, 2023 0.0350 0.0350 0.0300 0.0300 448,523 -0.01(-14.29%)
Feb 13, 2023 0.0300 0.0350 0.0300 0.0350 158,800 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0350 0.0300 0.0350 2,216,355 -0.00(-12.50%)
Feb 09, 2023 0.0400 0.0450 0.0350 0.0400 1,069,096 -0.00(-11.11%)
Feb 08, 2023 0.0450 0.0450 0.0450 0.0450 30,500 +0.00(+12.50%)
Feb 07, 2023 0.0400 0.0400 0.0400 0.0400 1,537 -0.00(-11.11%)
Feb 06, 2023 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Feb 03, 2023 0.0400 0.0450 0.0400 0.0450 116,460 +0.00(+0.00%)
Feb 02, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jan 31, 2023 0.0400 0 -0.01(-20.00%)
Jan 30, 2023 0.0450 0.0500 0.0450 0.0500 282,000 +0.00(+0.00%)
Jan 27, 2023 0.0500 0.0500 0.0500 0.0500 281,000 +0.00(+0.00%)
Jan 26, 2023 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Jan 25, 2023 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
Jan 24, 2023 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
Jan 23, 2023 0.0500 0.0500 0.0450 0.0500 201,712 +0.00(+0.00%)
Jan 20, 2023 0.0500 0.0500 0.0500 0.0500 83,206 +0.01(+11.11%)
Jan 19, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Jan 18, 2023 0.0450 0.0500 0.0450 0.0500 27,698 +0.00(+0.00%)
Jan 17, 2023 0.0500 0.0550 0.0500 0.0500 322,000 -0.00(-9.09%)
Jan 16, 2023 0.0550 0.0550 0.0550 0.0550 68,317 -0.00(-8.33%)
Jan 13, 2023 0.0600 0.0600 0.0600 0.0600 148,247 +0.00(+0.00%)
Jan 12, 2023 0.0550 0.0600 0.0550 0.0600 143,000 +0.00(+0.00%)
Jan 11, 2023 0.0600 0.0600 0.0600 0.0600 18,235 +0.00(+0.00%)
Jan 10, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jan 09, 2023 0.0600 0.0650 0.0600 0.0600 467,000 +0.00(+9.09%)
Jan 06, 2023 0.0600 0.0600 0.0550 0.0550 245,333 -0.01(-15.38%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 252,000 +0.01(+8.33%)
Jan 04, 2023 0.0600 0.0600 0.0550 0.0600 169,665 -0.01(-7.69%)
Jan 03, 2023 0.0600 0.0650 0.0600 0.0650 263,500 +0.01(+8.33%)
Dec 30, 2022 0.0600 0 +0.00(+0.00%)
Dec 29, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+9.09%)
Dec 28, 2022 0.0600 0.0650 0.0550 0.0550 215,000 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 -0.01(-7.69%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 21, 2022 0.0650 0.0650 0.0650 0.0650 18,010 +0.00(+0.00%)
Dec 20, 2022 0.0700 0.0750 0.0650 0.0650 286,000 -0.01(-13.33%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+7.14%)
Dec 16, 2022 0.0700 0.0750 0.0700 0.0700 32,000 +0.00(+0.00%)
Dec 15, 2022 0.0750 0.0750 0.0700 0.0700 30,000 -0.00(-6.67%)
Dec 14, 2022 0.0750 0.0750 0.0750 0.0750 69,000 -0.01(-6.25%)
Dec 13, 2022 0.0750 0.0850 0.0750 0.0800 194,010 +0.01(+6.67%)
Dec 12, 2022 0.0750 0.0750 0.0700 0.0750 232,150 +0.00(+0.00%)
Dec 09, 2022 0.0750 0.0750 0.0700 0.0750 103,500 +0.00(+0.00%)
Dec 08, 2022 0.0900 0.0900 0.0750 0.0750 195,739 -0.01(-16.67%)
Dec 07, 2022 0.0950 0.1000 0.0800 0.0900 153,000 -0.01(-5.26%)
Dec 06, 2022 0.0950 0.0950 0.0900 0.0950 129,750 +0.00(+0.00%)
Dec 05, 2022 0.0800 0.0950 0.0800 0.0950 248,305 +0.01(+18.75%)
Dec 02, 2022 0.0700 0.0850 0.0700 0.0800 100,750 +0.01(+23.08%)
Dec 01, 2022 0.0700 0.0750 0.0650 0.0650 324,010 -0.01(-7.14%)
Nov 30, 2022 0.0750 0.0750 0.0700 0.0700 191,000 +0.01(+7.69%)
Nov 29, 2022 0.0700 0.0700 0.0650 0.0650 58,469 -0.01(-7.14%)
Nov 28, 2022 0.0750 0.0750 0.0700 0.0700 187,000 -0.01(-12.50%)
Nov 24, 2022 0.0800 30 -0.01(-11.11%)
Nov 23, 2022 0.0900 0.0950 0.0750 0.0900 499,693 +0.00(+0.00%)
Nov 22, 2022 0.0900 0.0950 0.0900 0.0900 99,000 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0900 0.0850 0.0850 59,500 +0.00(+0.00%)
Nov 18, 2022 0.0850 0.0850 0.0850 0.0850 7,260 +0.00(+0.00%)
Nov 17, 2022 0.0900 0.0900 0.0850 0.0850 97,000 -0.00(-5.56%)
Nov 16, 2022 0.0950 0.0950 0.0900 0.0900 250,726 +0.00(+5.88%)
Nov 15, 2022 0.0800 0.0900 0.0800 0.0850 287,055 +0.01(+13.33%)
Nov 14, 2022 0.0750 0.0750 0.0750 0.0750 158,900 +0.00(+7.14%)
Nov 11, 2022 0.0900 0.0900 0.0700 0.0700 331,675 -0.01(-12.50%)
Nov 10, 2022 0.0650 0.0950 0.0600 0.0800 2,070,151 +0.04(+77.78%)
Nov 09, 2022 0.0500 0.0500 0.0450 0.0450 67,000 -0.01(-10.00%)
Nov 08, 2022 0.0500 0.0500 0.0450 0.0500 214,008 +0.01(+11.11%)
Nov 07, 2022 0.0400 0.0450 0.0400 0.0450 377,150 +0.01(+28.57%)
Nov 04, 2022 0.0400 0.0400 0.0350 0.0350 409,388 +0.00(+0.00%)
Nov 03, 2022 0.0350 0.0400 0.0350 0.0350 1,811,667 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0350 0.0350 1,131,792 +0.00(+0.00%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 31, 2022 0.0400 0.0400 0.0400 0.0400 582,005 +0.00(+0.00%)
Oct 28, 2022 0.0400 0.0400 0.0400 0.0400 475,001 +0.00(+14.29%)
Oct 27, 2022 0.0400 0.0400 0.0350 0.0350 289,452 -0.00(-12.50%)
Oct 26, 2022 0.0400 0.0400 0.0350 0.0400 318,500 +0.00(+0.00%)
Oct 25, 2022 0.0400 0.0400 0.0350 0.0400 259,500 +0.00(+0.00%)
Oct 24, 2022 0.0400 0.0400 0.0400 0.0400 299,260 +0.00(+0.00%)
Oct 21, 2022 0.0400 0.0400 0.0400 0.0400 627,916 +0.00(+14.29%)
Oct 20, 2022 0.0400 0.0400 0.0350 0.0350 74,300 -0.00(-12.50%)
Oct 19, 2022 0.0400 0.0450 0.0400 0.0400 24,400 +0.00(+0.00%)
Oct 18, 2022 0.0400 0.0400 0.0400 0.0400 15,034 +0.00(+0.00%)
Oct 17, 2022 0.0400 0.0400 0.0400 0.0400 529,831 -0.00(-11.11%)
Oct 14, 2022 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Oct 13, 2022 0.0450 0.0450 0.0400 0.0450 108,700 +0.00(+0.00%)
Oct 12, 2022 0.0450 0.0500 0.0450 0.0450 183,259 +0.00(+0.00%)
Oct 11, 2022 0.0500 0.0500 0.0450 0.0450 436,080 -0.01(-10.00%)
Oct 07, 2022 0.0500 0 +0.00(+0.00%)
Oct 06, 2022 0.0400 0.0750 0.0400 0.0500 2,957,142 +0.02(+66.67%)
Oct 04, 2022 0.0300 0 +0.00(+0.00%)
Oct 03, 2022 0.0300 0.0300 0.0300 0.0300 511,000 +0.00(+0.00%)
Sep 30, 2022 0.0300 0.0300 0.0300 0.0300 1,297 +0.00(+0.00%)
Sep 29, 2022 0.0300 0.0300 0.0250 0.0300 2,712,000 +0.00(+0.00%)
Sep 28, 2022 0.0300 0.0300 0.0300 0.0300 860,100 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Sep 26, 2022 0.0300 0.0300 0.0300 0.0300 459,000 +0.00(+0.00%)
Sep 23, 2022 0.0350 0.0350 0.0300 0.0300 1,888,000 +0.00(+0.00%)
Sep 22, 2022 0.0350 0.0350 0.0250 0.0300 1,890,201 -0.01(-14.29%)
Sep 21, 2022 0.0350 0.0350 0.0350 0.0350 137,700 -0.00(-12.50%)
Sep 19, 2022 0.0400 0 +0.00(+14.29%)
Sep 16, 2022 0.0400 0.0400 0.0350 0.0350 148,000 -0.00(-12.50%)
Sep 15, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 14, 2022 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 27,000 -0.00(-12.50%)
Sep 12, 2022 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+0.00%)
Sep 09, 2022 0.0500 0.0500 0.0400 0.0400 98,210 -0.01(-20.00%)
Sep 08, 2022 0.0400 0.0500 0.0300 0.0500 1,107,001 +0.01(+42.86%)
Sep 07, 2022 0.0350 0.0350 0.0350 0.0350 16,000 -0.00(-12.50%)
Sep 02, 2022 0.0400 4 +0.00(+0.00%)
Aug 31, 2022 0.0400 0 +0.00(+0.00%)
Aug 30, 2022 0.0400 0.0400 0.0400 0.0400 202,200 +0.00(+0.00%)
Aug 29, 2022 0.0450 0.0450 0.0400 0.0400 233,000 -0.00(-11.11%)
Aug 26, 2022 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 24, 2022 0.0450 0 -0.01(-10.00%)
Aug 17, 2022 0.0500 0 +0.01(+11.11%)
Aug 16, 2022 0.0500 0.0500 0.0450 0.0450 12,600 -0.01(-10.00%)
Aug 15, 2022 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 12, 2022 0.0550 0.0550 0.0500 0.0500 106,000 +0.00(+0.00%)
Aug 11, 2022 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Aug 08, 2022 0.0550 0 +0.00(+10.00%)
Aug 03, 2022 0.0500 0 -0.01(-16.67%)
Aug 02, 2022 0.0400 0.0600 0.0400 0.0600 385,000 +0.02(+50.00%)
Jul 29, 2022 0.0400 0 +0.00(+0.00%)
Jul 28, 2022 0.0400 0.0400 0.0400 0.0400 8,750 +0.00(+0.00%)
Jul 26, 2022 0.0400 0 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 22, 2022 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-11.11%)
Jul 21, 2022 0.0450 0.0450 0.0450 0.0450 72,007 -0.01(-10.00%)
Jul 20, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 17,516 +0.00(+0.00%)
Jul 18, 2022 0.0500 0.0500 0.0500 0.0500 14,516 +0.00(+0.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 12, 2022 0.0500 0 +0.00(+0.00%)
Jul 11, 2022 0.0550 0.0550 0.0500 0.0500 60,232 -0.00(-9.09%)
Jul 08, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 07, 2022 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 06, 2022 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jul 05, 2022 0.0550 0.0550 0.0500 0.0500 41,500 -0.00(-9.09%)
Jul 04, 2022 0.0550 0.0550 0.0550 0.0550 5,600 +0.00(+10.00%)
Jun 28, 2022 0.0500 0 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0500 0.0500 51,550 +0.00(+0.00%)
Jun 24, 2022 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
Jun 23, 2022 0.0550 0.0550 0.0500 0.0500 115,000 -0.01(-16.67%)
Jun 21, 2022 0.0600 0 +0.00(+0.00%)
Jun 20, 2022 0.0700 0.0750 0.0600 0.0600 159,000 +0.00(+0.00%)
Jun 17, 2022 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jun 16, 2022 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 14, 2022 0.0550 0.0600 0.0550 0.0600 56,000 +0.00(+9.09%)
Jun 13, 2022 0.0550 0.0550 0.0550 0.0550 29,834 -0.00(-8.33%)
Jun 10, 2022 0.0600 0.0600 0.0600 0.0600 283,525 +0.00(+0.00%)
Jun 09, 2022 0.0500 0.0600 0.0500 0.0600 47,325 +0.00(+9.09%)
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.