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: 10:12 AM 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 (%)
Sep 28, 2012 0.5100 0.5500 0.5100 0.5200 24,000 +0.00(+0.00%)
Sep 27, 2012 0.5200 0.5200 0.5100 0.5200 11,900 -0.03(-5.45%)
Sep 26, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 25, 2012 0.5700 0.5800 0.5500 0.5500 110,500 -0.03(-5.17%)
Sep 24, 2012 0.5800 0.5800 0.5800 0.5800 31,500 -0.02(-3.33%)
Sep 21, 2012 0.5700 0.6200 0.5700 0.6000 124,500 +0.03(+5.26%)
Sep 20, 2012 0.5300 0.5700 0.5300 0.5700 15,000 +0.01(+1.79%)
Sep 19, 2012 0.5700 0.5700 0.5600 0.5600 3,500 -0.03(-5.08%)
Sep 18, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 17, 2012 0.5300 0.5900 0.5300 0.5900 100,900 +0.04(+7.27%)
Sep 14, 2012 0.5500 0.5500 0.5300 0.5500 23,500 -0.02(-3.51%)
Sep 13, 2012 0.4800 0.5700 0.4700 0.5700 146,500 +0.09(+18.75%)
Sep 12, 2012 0.4700 0.5000 0.4500 0.4800 62,000 +0.00(+0.00%)
Sep 11, 2012 0.4800 0.4900 0.4800 0.4800 40,350 +0.03(+6.67%)
Sep 10, 2012 0.5000 0.5100 0.4500 0.4500 76,000 -0.05(-10.00%)
Sep 07, 2012 0.4100 0.5100 0.4100 0.5000 56,800 +0.07(+16.28%)
Sep 06, 2012 0.3600 0.4300 0.3500 0.4300 140,000 +0.07(+19.44%)
Sep 05, 2012 0.3850 0.3850 0.3600 0.3600 43,000 -0.01(-2.70%)
Sep 04, 2012 0.3700 0.3700 0.3500 0.3700 85,200 +0.02(+5.71%)
Aug 31, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3500 27,000 +0.03(+9.37%)
Aug 29, 2012 0.2950 0.3200 0.2950 0.3200 33,000 +0.03(+8.47%)
Aug 27, 2012 0.3000 0.3000 0.2600 0.2950 123,750 -0.01(-1.67%)
Aug 24, 2012 0.2500 0.3000 0.2500 0.3000 91,000 +0.07(+27.66%)
Aug 23, 2012 0.2000 0.2500 0.2000 0.2350 125,950 +0.02(+9.30%)
Aug 22, 2012 0.2000 0.2150 0.1500 0.2150 370,000 +0.07(+43.33%)
Aug 21, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2012 0.1500 0.1500 0.1500 0.1500 80,000 -0.01(-6.25%)
Aug 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 16, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 15, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 14, 2012 0.1600 0.1600 0.1600 0.1600 9,000 +0.03(+23.08%)
Aug 13, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 11, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 10, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 08, 2012 0.1300 0.1300 0.1300 0.1300 80,000 +0.00(+0.00%)
Aug 07, 2012 0 +0.00(+0.00%)
Aug 03, 2012 0 +0.00(+0.00%)
Aug 02, 2012 0 +0.00(+0.00%)
Aug 01, 2012 0 +0.00(+0.00%)
Jul 31, 2012 0 +0.00(+0.00%)
Jul 30, 2012 0 +0.00(+0.00%)
Jul 27, 2012 0 +0.00(+0.00%)
Jul 26, 2012 0 +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.