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

Kesselrun Resources Ltd (OP: KSSRF )

0.0506 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 24, 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 (%)
Sep 30, 2020 0.2430 0.2695 0.2400 0.2687 23,000 +0.03(+10.58%)
Sep 29, 2020 0.2430 0.2430 0.2430 0.2430 4,000 +0.00(+1.25%)
Sep 28, 2020 0.2484 0.2484 0.2398 0.2400 57,100 -0.01(-5.36%)
Sep 25, 2020 0.2500 0.2569 0.2481 0.2536 40,000 -0.02(-7.11%)
Sep 24, 2020 0.2730 0.2730 0.2730 0.2730 1,000 +0.00(+0.74%)
Sep 23, 2020 0.2710 0.2710 0.2710 0.2710 1,097 +0.00(+1.84%)
Sep 22, 2020 0.2700 0.2700 0.2661 0.2661 1,670 +0.01(+3.18%)
Sep 21, 2020 0.2579 0.2579 0.2579 0.2579 6,500 -0.01(-3.73%)
Sep 18, 2020 0.2660 0.2679 0.2302 0.2679 53,700 -0.00(-0.78%)
Sep 17, 2020 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.91%)
Sep 16, 2020 0.2897 0.2897 0.2762 0.2810 14,350 -0.01(-4.23%)
Sep 15, 2020 0.2800 0.2950 0.2800 0.2934 76,501 +0.01(+4.45%)
Sep 14, 2020 0.2859 0.2874 0.2809 0.2809 27,000 -0.01(-4.68%)
Sep 11, 2020 0.2947 0.2947 0.2947 0.2947 5,000 +0.00(+1.62%)
Sep 10, 2020 0.2900 0.2900 0.2900 0.2900 10,500 +0.02(+6.38%)
Sep 09, 2020 0.2800 0.2839 0.2726 0.2726 22,166 -0.01(-3.95%)
Sep 08, 2020 0.2832 0.2838 0.2758 0.2838 44,161 +0.01(+3.20%)
Sep 04, 2020 0.2840 0.2840 0.2532 0.2750 112,000 -0.01(-1.79%)
Sep 03, 2020 0.3006 0.3006 0.2750 0.2800 55,153 +0.00(+1.01%)
Sep 02, 2020 0.3000 0.3000 0.2772 0.2772 83,292 -0.01(-4.22%)
Sep 01, 2020 0.2940 0.2940 0.2804 0.2894 59,884 -0.01(-4.20%)
Aug 31, 2020 0.2968 0.3095 0.2968 0.3021 14,100 -0.00(-0.95%)
Aug 28, 2020 0.3050 0.3136 0.2878 0.3050 207,600 -0.01(-2.49%)
Aug 27, 2020 0.3300 0.3300 0.3123 0.3128 19,100 -0.01(-2.28%)
Aug 26, 2020 0.3383 0.3532 0.3086 0.3201 62,218 +0.01(+2.69%)
Aug 25, 2020 0.3199 0.3438 0.2870 0.3117 96,271 +0.03(+9.10%)
Aug 24, 2020 0.3062 0.3173 0.2830 0.2857 66,865 -0.01(-2.86%)
Aug 21, 2020 0.2800 0.2941 0.2750 0.2941 14,100 +0.01(+3.19%)
Aug 20, 2020 0.2790 0.2988 0.2790 0.2850 67,735 -0.00(-0.70%)
Aug 19, 2020 0.3146 0.3146 0.2620 0.2870 163,301 -0.03(-9.29%)
Aug 18, 2020 0.3230 0.3230 0.2925 0.3164 160,672 +0.01(+3.40%)
Aug 17, 2020 0.2838 0.3211 0.2838 0.3060 183,333 +0.03(+8.94%)
Aug 14, 2020 0.2720 0.3361 0.2623 0.2809 465,600 +0.04(+15.60%)
Aug 13, 2020 0.2338 0.2487 0.2338 0.2430 42,000 +0.02(+9.76%)
Aug 12, 2020 0.2302 0.2390 0.2206 0.2214 31,800 +0.01(+3.70%)
Aug 11, 2020 0.2144 0.2150 0.2015 0.2135 126,566 -0.01(-4.22%)
Aug 10, 2020 0.2240 0.2250 0.1936 0.2229 69,000 +0.01(+5.24%)
Aug 07, 2020 0.1804 0.2179 0.1804 0.2118 144,100 +0.02(+13.38%)
Aug 06, 2020 0.1796 0.1882 0.1674 0.1868 262,433 +0.02(+9.24%)
Aug 05, 2020 0.1559 0.1750 0.1465 0.1710 512,000 +0.01(+6.28%)
Aug 04, 2020 0.1475 0.1609 0.1475 0.1609 46,000 +0.04(+36.94%)
Jul 31, 2020 0.1175 0.1175 0.1175 0 -0.00(-2.89%)
Jul 30, 2020 0.1170 0.1210 0.1135 0.1210 111,010 +0.02(+21.24%)
Jul 29, 2020 0.1042 0.1042 0.0998 0.0998 620 -0.01(-12.99%)
Jul 28, 2020 0.1147 0.1147 0.1147 22 +0.00(+0.00%)
Jul 27, 2020 0.1147 0.1147 0.1147 42 +0.00(+0.00%)
Jul 24, 2020 0.1147 0.1147 0.1147 0.1147 300 +0.01(+8.21%)
Jul 23, 2020 0.1060 0.1060 0.1060 66 +0.00(+0.00%)
Jul 22, 2020 0.1065 0.1065 0.1060 0.1060 60,000 -0.02(-17.89%)
Jul 21, 2020 0.1291 0.1291 0.1291 0.1291 60,000 +0.04(+41.87%)
Jul 15, 2020 0.0910 0.0910 0.0910 0 +0.01(+14.18%)
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.