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

Kesselrun Resources Ltd (OP: KSSRF )

0.0457 -0.0022 (-4.59%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 0.0850 0.0850 0.0850 0 -0.02(-17.64%)
Nov 29, 2017 0.0980 0.1032 0.0980 0.1032 10,500 +0.01(+8.63%)
Nov 28, 2017 0.0936 0.0950 0.0936 0.0950 24,000 -0.00(-0.34%)
Nov 27, 2017 0.0914 0.0953 0.0914 0.0953 900 +0.00(+2.22%)
Nov 24, 2017 0.0950 0.1075 0.0932 0.0932 6,400 -0.00(-1.84%)
Nov 22, 2017 0.1000 0.1000 0.0950 0.0950 30,000 -0.01(-9.52%)
Nov 20, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.49%)
Nov 10, 2017 0.1399 0.1399 0.1399 0 +0.00(+2.83%)
Nov 09, 2017 0.1603 0.1626 0.1360 0.1360 24,000 -0.00(-2.86%)
Nov 08, 2017 0.1700 0.1700 0.1384 0.1400 12,882 -0.03(-15.66%)
Nov 07, 2017 0.1459 0.1660 0.1459 0.1660 20,000 +0.02(+13.78%)
Nov 06, 2017 0.1550 0.1550 0.1201 0.1459 5,910 -0.01(-5.20%)
Nov 03, 2017 0.1155 0.1540 0.1155 0.1539 35,944 +0.02(+19.30%)
Nov 02, 2017 0.1236 0.1300 0.1236 0.1290 109,000 +0.01(+4.79%)
Nov 01, 2017 0.1093 0.1320 0.1093 0.1231 10,866 -0.01(-5.31%)
Oct 31, 2017 0.1309 0.1399 0.1299 0.1300 30,825 +0.00(+3.59%)
Oct 30, 2017 0.1300 0.1300 0.1245 0.1255 40,600 +0.00(+0.40%)
Oct 27, 2017 0.1348 0.1348 0.1153 0.1250 23,235 +0.01(+4.17%)
Oct 26, 2017 0.1250 0.1250 0.1099 0.1200 48,786 +0.01(+8.88%)
Oct 25, 2017 0.1282 0.1329 0.1100 0.1102 338,543 -0.01(-11.83%)
Oct 24, 2017 0.1150 0.1250 0.1150 0.1250 43,000 +0.01(+7.20%)
Oct 23, 2017 0.1008 0.1216 0.1008 0.1166 34,350 +0.01(+10.00%)
Oct 20, 2017 0.1251 0.1251 0.1040 0.1060 23,300 -0.01(-11.67%)
Oct 19, 2017 0.1070 0.1293 0.1000 0.1200 163,612 +0.02(+24.87%)
Oct 18, 2017 0.1050 0.1210 0.0961 0.0961 36,065 +0.00(+0.10%)
Oct 17, 2017 0.1236 0.1274 0.0907 0.0960 153,219 -0.01(-9.26%)
Oct 16, 2017 0.1400 0.1400 0.0945 0.1058 144,963 -0.01(-11.83%)
Oct 13, 2017 0.1063 0.1230 0.1061 0.1200 294,100 +0.01(+14.29%)
Oct 12, 2017 0.1081 0.1120 0.0920 0.1050 85,251 +0.00(+5.00%)
Oct 11, 2017 0.0900 0.1170 0.0850 0.1000 925,759 +0.01(+13.64%)
Oct 10, 2017 0.0672 0.0880 0.0660 0.0880 24,670 -0.00(-0.68%)
Oct 06, 2017 0.0886 0.0886 0.0886 0 +0.00(+0.00%)
Oct 05, 2017 0.0950 0.0950 0.0662 0.0886 27,970 +0.01(+11.88%)
Oct 04, 2017 0.0972 0.1024 0.0792 0.0792 22,500 +0.00(+1.18%)
Oct 02, 2017 0.0783 0.0783 0.0783 0 -0.03(-28.19%)
Sep 29, 2017 0.0952 0.1100 0.0810 0.1090 147,023 +0.03(+44.37%)
Sep 28, 2017 0.0933 0.0940 0.0711 0.0755 96,000 -0.00(-3.07%)
Sep 27, 2017 0.0779 0.0779 0.0779 0.0779 400 +0.01(+11.11%)
Sep 26, 2017 0.0777 0.0777 0.0701 0.0701 600 +0.01(+14.92%)
Sep 25, 2017 0.0610 0.0610 0.0610 0.0610 5,000 -0.00(-6.15%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.15%)
Sep 13, 2017 0.0649 0.0649 0.0649 0 -0.02(-23.65%)
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.