Skip to main content

Kesselrun Resources Ltd (OP: KSSRF )

0.0457 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 06, 2017 0.0850 0.0850 0.0850 0 +0.02(+23.19%)
Aug 31, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Aug 28, 2017 0.0750 0.0750 0.0750 0 +0.01(+9.33%)
Aug 25, 2017 0.0686 0.0686 0.0686 0.0686 750 +0.00(+3.94%)
Aug 17, 2017 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Aug 16, 2017 0.0680 0.0710 0.0680 0.0680 501 +0.00(+1.80%)
Aug 10, 2017 0.0668 0.0668 0.0668 0 -0.00(-3.19%)
Aug 09, 2017 0.0747 0.0747 0.0690 0.0690 850 -0.02(-21.59%)
Aug 07, 2017 0.0880 0.0880 0.0880 0 +0.02(+22.22%)
Aug 04, 2017 0.0781 0.0781 0.0720 0.0720 16,644 -0.00(-5.76%)
Aug 03, 2017 0.0783 0.0783 0.0764 0.0764 14,800 +0.00(+2.41%)
Aug 02, 2017 0.0700 0.0747 0.0700 0.0746 37,650 -0.01(-6.75%)
Aug 01, 2017 0.1020 0.1040 0.0751 0.0800 317,223 -0.01(-15.79%)
Jul 31, 2017 0.1010 0.1054 0.0780 0.0950 235,850 +0.01(+14.46%)
Jul 28, 2017 0.0830 0.0830 0.0830 0.0830 1,300 -0.00(-4.38%)
Jul 27, 2017 0.0909 0.0909 0.0868 0.0868 15,505 -0.01(-11.34%)
Jul 26, 2017 0.0848 0.0979 0.0848 0.0979 13,592 -0.00(-3.07%)
Jul 25, 2017 0.0980 0.1060 0.0902 0.1010 204,527 -0.00(-0.10%)
Jul 24, 2017 0.0964 0.1011 0.0932 0.1011 88,122 +0.01(+6.42%)
Jul 06, 2017 0.0950 0.0950 0.0950 0 +0.03(+55.74%)
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.