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

Kesselrun Resources Ltd (TSV: KES )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 10:28 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 (%)
Aug 30, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2016 0.2200 0.2200 0.2200 0.2200 60,400 +0.00(+0.00%)
Aug 26, 2016 0.2150 0.2300 0.2150 0.2200 101,000 -0.01(-2.22%)
Aug 25, 2016 0.2200 0.2250 0.2200 0.2250 246,500 +0.01(+4.65%)
Aug 24, 2016 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Aug 23, 2016 0.2200 0.2200 0.2200 0.2200 93,000 -0.01(-4.35%)
Aug 22, 2016 0.2350 0.2350 0.2300 0.2300 42,000 -0.00(-2.13%)
Aug 19, 2016 0.2400 0.2400 0.2300 0.2350 276,000 -0.02(-6.00%)
Aug 18, 2016 0.2500 0.2500 0.2150 0.2500 199,000 +0.02(+6.38%)
Aug 17, 2016 0.2400 0.2400 0.2200 0.2350 135,000 -0.02(-6.00%)
Aug 16, 2016 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
Aug 15, 2016 0.2450 0.2600 0.2450 0.2600 127,000 +0.01(+4.00%)
Aug 12, 2016 0.2500 0.2600 0.2500 0.2500 350,200 -0.03(-10.71%)
Aug 11, 2016 0.2700 0.2800 0.2600 0.2800 68,000 +0.01(+3.70%)
Aug 10, 2016 0.2700 0.2800 0.2650 0.2700 205,000 +0.01(+3.85%)
Aug 09, 2016 0.2700 0.2800 0.2600 0.2600 313,700 -0.03(-10.34%)
Aug 08, 2016 0.2900 0.2900 0.2900 0.2900 8,000 +0.01(+3.57%)
Aug 05, 2016 0.2700 0.2800 0.2700 0.2800 200,000 +0.02(+5.66%)
Aug 04, 2016 0.2650 0.2900 0.2650 0.2650 63,000 -0.04(-13.11%)
Aug 03, 2016 0.3350 0.3350 0.3050 0.3050 529,000 -0.02(-4.69%)
Aug 02, 2016 0.3400 0.3400 0.3200 0.3200 49,000 -0.02(-5.88%)
Jul 29, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jul 28, 2016 0.3350 0.3350 0.3350 0.3350 39,000 +0.00(+0.00%)
Jul 27, 2016 0.3350 0.3350 0.3350 0.3350 22,000 +0.02(+6.35%)
Jul 26, 2016 0.3150 0.3150 0.3150 0.3150 19,000 -0.03(-7.35%)
Jul 25, 2016 0.3450 0.3450 0.3400 0.3400 100,000 -0.01(-4.23%)
Jul 22, 2016 0.3550 0.3550 0.3550 0.3550 5,000 -0.02(-4.05%)
Jul 21, 2016 0.3600 0.3700 0.3550 0.3700 413,500 +0.01(+2.78%)
Jul 20, 2016 0.3700 0.3700 0.3600 0.3600 66,000 -0.03(-7.69%)
Jul 19, 2016 0.3800 0.3900 0.3650 0.3900 254,000 +0.00(+0.00%)
Jul 15, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 14, 2016 0.4000 0.4250 0.3850 0.4000 232,000 +0.01(+2.56%)
Jul 13, 2016 0.3800 0.4000 0.3600 0.3900 746,150 +0.02(+5.41%)
Jul 12, 2016 0.2900 0.3700 0.2900 0.3700 433,000 +0.07(+23.33%)
Jul 11, 2016 0.2800 0.3000 0.2750 0.3000 80,250 +0.03(+11.11%)
Jul 08, 2016 0.2800 0.2700 0.2700 155,000 -0.01(-3.57%)
Jul 07, 2016 0.2800 0.2950 0.2800 0.2800 72,500 +0.01(+1.82%)
Jul 05, 2016 0.2800 0.3050 0.2750 0.2750 34,000 -0.02(-8.33%)
Jul 04, 2016 0.2700 0.3000 0.2700 0.3000 146,400 +0.05(+20.00%)
Jun 30, 2016 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jun 29, 2016 0.2700 0.2700 0.2700 0.2700 47,000 +0.00(+0.00%)
Jun 28, 2016 0.2550 0.2700 0.2550 0.2700 218,000 +0.04(+17.39%)
Jun 27, 2016 0.2550 0.2550 0.2300 0.2300 56,000 -0.04(-14.81%)
Jun 24, 2016 0.3000 0.3000 0.2600 0.2700 127,500 -0.03(-10.00%)
Jun 23, 2016 0.2750 0.3000 0.2750 0.3000 75,220 +0.01(+3.45%)
Jun 22, 2016 0.2700 0.2900 0.2700 0.2900 115,000 +0.02(+7.41%)
Jun 21, 2016 0.3000 0.3000 0.2600 0.2700 166,500 -0.02(-8.47%)
Jun 20, 2016 0.3450 0.3450 0.2900 0.2950 338,500 -0.05(-15.71%)
Jun 17, 2016 0.3150 0.3500 0.3100 0.3500 387,000 +0.02(+6.06%)
Jun 16, 2016 0.3000 0.3350 0.3000 0.3300 603,500 +0.02(+6.45%)
Jun 15, 2016 0.3000 0.3100 0.2850 0.3100 476,000 +0.03(+8.77%)
Jun 14, 2016 0.2800 0.2950 0.2750 0.2850 472,000 -0.01(-1.72%)
Jun 13, 2016 0.2600 0.2850 0.2600 0.2900 495,000 +0.02(+9.43%)
Jun 10, 2016 0.2250 0.2650 0.2200 0.2650 411,500 +0.05(+20.45%)
Jun 09, 2016 0.2050 0.2200 0.2050 0.2200 334,500 +0.02(+10.00%)
Jun 08, 2016 0.2000 0.2050 0.1900 0.2000 282,500 -0.00(-2.44%)
Jun 07, 2016 0.1900 0.2050 0.1900 0.2050 408,325 +0.01(+7.89%)
Jun 06, 2016 0.2000 0.2200 0.1900 0.1900 637,500 -0.01(-5.00%)
Jun 03, 2016 0.1650 0.2000 0.1650 0.2000 2,560,000 +0.04(+25.00%)
Jun 02, 2016 0.1600 0.1600 0.1500 0.1600 280,000 +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.