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: 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 (%)
Aug 31, 2020 0.4000 0.4000 0.3950 0.4000 32,000 +0.01(+1.27%)
Aug 28, 2020 0.3850 0.4150 0.3800 0.3950 359,039 +0.01(+2.60%)
Aug 27, 2020 0.4050 0.4250 0.3850 0.3850 332,888 -0.04(-9.41%)
Aug 26, 2020 0.4600 0.4600 0.4100 0.4250 278,119 -0.01(-1.16%)
Aug 25, 2020 0.4000 0.4600 0.3700 0.4300 967,852 +0.03(+7.50%)
Aug 24, 2020 0.3850 0.4150 0.3750 0.4000 146,475 +0.00(+0.00%)
Aug 21, 2020 0.3600 0.4000 0.3500 0.4000 348,012 +0.03(+8.11%)
Aug 20, 2020 0.3650 0.3900 0.3550 0.3700 116,653 +0.01(+1.37%)
Aug 19, 2020 0.4000 0.4000 0.3400 0.3650 865,474 -0.04(-8.75%)
Aug 18, 2020 0.4150 0.4250 0.3900 0.4000 592,845 -0.01(-3.61%)
Aug 17, 2020 0.3700 0.4200 0.3700 0.4150 620,433 +0.05(+13.70%)
Aug 14, 2020 0.3450 0.4600 0.3450 0.3650 1,212,422 +0.03(+10.61%)
Aug 13, 2020 0.2900 0.3300 0.2900 0.3300 525,467 +0.04(+11.86%)
Aug 12, 2020 0.2950 0.3100 0.2850 0.2950 486,694 +0.01(+5.36%)
Aug 11, 2020 0.2800 0.2900 0.2600 0.2800 694,441 -0.01(-5.08%)
Aug 10, 2020 0.2950 0.3000 0.2550 0.2950 589,110 +0.01(+5.36%)
Aug 07, 2020 0.2450 0.2900 0.2450 0.2800 797,115 +0.04(+14.29%)
Aug 06, 2020 0.2200 0.2500 0.2150 0.2450 840,401 +0.02(+11.36%)
Aug 05, 2020 0.2000 0.2250 0.1800 0.2200 1,048,831 +0.02(+10.00%)
Aug 04, 2020 0.1800 0.2050 0.1800 0.2000 761,700 +0.03(+17.65%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 30, 2020 0.1400 0.1600 0.1400 0.1600 937,900 +0.02(+14.29%)
Jul 29, 2020 0.1350 0.1450 0.1350 0.1400 439,100 +0.01(+3.70%)
Jul 28, 2020 0.1400 0.1400 0.1250 0.1350 199,000 -0.01(-3.57%)
Jul 27, 2020 0.1450 0.1450 0.1300 0.1400 559,550 +0.00(+0.00%)
Jul 24, 2020 0.1400 0.1450 0.1350 0.1400 97,959 -0.01(-9.68%)
Jul 23, 2020 0.1500 0.1550 0.1450 0.1550 68,100 +0.01(+3.33%)
Jul 22, 2020 0.1600 0.1600 0.1500 0.1500 53,500 -0.01(-6.25%)
Jul 21, 2020 0.1500 0.1700 0.1500 0.1600 276,575 +0.01(+6.67%)
Jul 20, 2020 0.1250 0.1500 0.1250 0.1500 383,000 +0.02(+20.00%)
Jul 17, 2020 0.1250 0.1250 0.1250 0.1250 33,150 +0.00(+0.00%)
Jul 16, 2020 0.1300 0.1300 0.1150 0.1250 165,550 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1250 0.1200 0.1250 151,500 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1350 0.1100 0.1250 171,655 +0.01(+4.17%)
Jul 13, 2020 0.1350 0.1350 0.1200 0.1200 126,070 -0.02(-11.11%)
Jul 10, 2020 0.1150 0.1400 0.1150 0.1350 398,000 +0.02(+17.39%)
Jul 09, 2020 0.1300 0.1300 0.1100 0.1150 269,000 -0.01(-11.54%)
Jul 08, 2020 0.1150 0.1350 0.1150 0.1300 1,049,000 +0.02(+18.18%)
Jul 07, 2020 0.1050 0.1100 0.1050 0.1100 191,200 +0.00(+0.00%)
Jul 06, 2020 0.1100 0.1150 0.1100 0.1100 39,000 -0.01(-4.35%)
Jul 03, 2020 0.1200 0.1200 0.1050 0.1150 42,500 +0.01(+4.55%)
Jul 02, 2020 0.1100 0.1150 0.1100 0.1100 345,400 -0.01(-8.33%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 29, 2020 0.1150 0.1250 0.1050 0.1100 585,063 +0.01(+4.76%)
Jun 26, 2020 0.1000 0.1050 0.1000 0.1050 675,500 +0.00(+5.00%)
Jun 25, 2020 0.1000 0.1000 0.0950 0.1000 128,500 +0.01(+5.26%)
Jun 24, 2020 0.1000 0.1000 0.0900 0.0950 231,700 +0.01(+5.56%)
Jun 23, 2020 0.1100 0.1150 0.0850 0.0900 2,195,850 -0.02(-18.18%)
Jun 22, 2020 0.0700 0.1100 0.0700 0.1100 1,833,200 +0.04(+69.23%)
Jun 19, 2020 0.0600 0.0650 0.0600 0.0650 607,900 +0.01(+18.18%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 105,000 +0.00(+0.00%)
Jun 17, 2020 0.0500 0.0550 0.0500 0.0550 783,000 +0.00(+10.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+25.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0450 0.0450 11,000 +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.