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, 2022 0.0531 0.0531 0.0514 0.0521 14,686 +0.00(+5.04%)
Nov 29, 2022 0.0542 0.0561 0.0470 0.0496 272,986 -0.01(-12.21%)
Nov 28, 2022 0.0547 0.0602 0.0525 0.0565 155,900 -0.01(-11.72%)
Nov 25, 2022 0.0614 0.0643 0.0614 0.0640 20,111 -0.00(-5.88%)
Nov 23, 2022 0.0800 0.0800 0.0575 0.0680 223,960 +0.00(+0.74%)
Nov 22, 2022 0.0678 0.0722 0.0664 0.0675 126,636 -0.00(-6.25%)
Nov 21, 2022 0.0697 0.0720 0.0647 0.0720 241,984 +0.00(+1.41%)
Nov 18, 2022 0.0734 0.0734 0.0643 0.0710 49,729 +0.00(+1.28%)
Nov 17, 2022 0.0727 0.0727 0.0651 0.0701 184,550 +0.00(+0.86%)
Nov 16, 2022 0.0720 0.0720 0.0632 0.0695 152,822 +0.00(+6.60%)
Nov 15, 2022 0.0650 0.0652 0.0561 0.0652 408,464 +0.01(+13.39%)
Nov 14, 2022 0.0610 0.0610 0.0560 0.0575 326,259 +0.00(+1.05%)
Nov 11, 2022 0.0675 0.0675 0.0539 0.0569 1,020,125 -0.00(-5.17%)
Nov 10, 2022 0.0467 0.0738 0.0434 0.0600 2,204,987 +0.03(+80.72%)
Nov 09, 2022 0.0331 0.0350 0.0328 0.0332 159,450 -0.00(-6.48%)
Nov 08, 2022 0.0385 0.0385 0.0349 0.0355 183,000 -0.00(-6.08%)
Nov 07, 2022 0.0302 0.0378 0.0287 0.0378 551,292 +0.01(+33.57%)
Nov 04, 2022 0.0297 0.0299 0.0277 0.0283 302,400 -0.00(-4.71%)
Nov 03, 2022 0.0265 0.0300 0.0254 0.0297 619,334 -0.00(-0.34%)
Nov 02, 2022 0.0290 0.0298 0.0250 0.0298 372,650 -0.00(-0.33%)
Nov 01, 2022 0.0299 0.0299 0.0295 0.0299 62,000 +0.00(+7.17%)
Oct 31, 2022 0.0304 0.0316 0.0279 0.0279 441,500 -0.00(-7.31%)
Oct 28, 2022 0.0295 0.0305 0.0295 0.0301 725,238 +0.00(+1.69%)
Oct 27, 2022 0.0300 0.0300 0.0296 0.0296 69,000 -0.00(-1.33%)
Oct 26, 2022 0.0310 0.0310 0.0300 0.0300 24,300 +0.00(+6.01%)
Oct 25, 2022 0.0306 0.0306 0.0283 0.0283 600 -0.00(-6.60%)
Oct 24, 2022 0.0303 0 -0.00(-9.82%)
Oct 21, 2022 0.0336 0.0336 0.0336 0.0336 500 +0.01(+22.63%)
Oct 20, 2022 0.0330 0.0330 0.0274 0.0274 11,500 -0.01(-16.97%)
Oct 19, 2022 0.0299 0.0330 0.0299 0.0330 10,000 +0.00(+0.00%)
Oct 18, 2022 0.0330 0.0330 0.0330 0.0330 50,000 +0.01(+17.86%)
Oct 17, 2022 0.0300 0.0305 0.0277 0.0280 277,480 -0.01(-17.65%)
Oct 13, 2022 0.0340 0 +0.00(+0.00%)
Oct 12, 2022 0.0355 0.0388 0.0316 0.0340 161,502 -0.00(-12.60%)
Oct 11, 2022 0.0380 0.0400 0.0333 0.0389 265,800 +0.00(+5.14%)
Oct 10, 2022 0.0397 0.0397 0.0360 0.0370 84,750 -0.00(-2.89%)
Oct 07, 2022 0.0447 0.0480 0.0355 0.0381 716,280 -0.00(-4.75%)
Oct 06, 2022 0.0300 0.0554 0.0300 0.0400 689,000 +0.01(+60.00%)
Oct 04, 2022 0.0250 0 +0.00(+19.62%)
Oct 03, 2022 0.0220 0.0224 0.0209 0.0209 721,888 -0.00(-6.70%)
Sep 29, 2022 0.0224 0 -0.00(-14.50%)
Sep 28, 2022 0.0262 0.0262 0.0262 0.0262 1,860 +0.01(+33.67%)
Sep 27, 2022 0.0261 0.0262 0.0196 0.0196 332,200 -0.00(-15.52%)
Sep 26, 2022 0.0263 0.0263 0.0231 0.0232 46,270 -0.00(-11.79%)
Sep 23, 2022 0.0236 0.0263 0.0236 0.0263 50,000 -0.00(-0.75%)
Sep 22, 2022 0.0219 0.0265 0.0219 0.0265 38,867 -0.00(-11.67%)
Sep 08, 2022 0.0300 0 +0.00(+4.90%)
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.