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

Kesselrun Resources Ltd (OP: KSSRF )

0.0662 +0.0023 (+3.60%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 (%)
May 22, 2024 0.0673 0.0700 0.0618 0.0662 308,786 +0.00(+3.60%)
May 21, 2024 0.0580 0.0650 0.0538 0.0639 227,215 +0.01(+21.71%)
May 20, 2024 0.0506 0.0525 0.0427 0.0525 153,739 +0.00(+2.94%)
May 17, 2024 0.0525 0.0525 0.0480 0.0510 26,023 +0.00(+0.39%)
May 16, 2024 0.0525 0.0525 0.0478 0.0508 45,250 +0.02(+49.41%)
May 14, 2024 0.0340 0 -0.01(-19.05%)
May 07, 2024 0.0420 0 -0.01(-11.58%)
May 06, 2024 0.0497 0.0497 0.0426 0.0475 6,953 +0.00(+2.37%)
May 03, 2024 0.0479 0.0486 0.0449 0.0464 17,000 +0.00(+0.87%)
May 02, 2024 0.0452 0.0460 0.0452 0.0460 2,953 -0.00(-4.76%)
Apr 30, 2024 0.0483 2,000 +0.02(+46.36%)
Apr 26, 2024 0.0330 0 +0.00(+4.43%)
Apr 22, 2024 0.0316 0 -0.01(-21.20%)
Apr 18, 2024 0.0401 0 +0.00(+0.00%)
Apr 17, 2024 0.0400 0.0401 0.0391 0.0401 91,000 -0.01(-14.68%)
Apr 16, 2024 0.0463 0.0525 0.0454 0.0470 37,176 +0.00(+7.55%)
Apr 15, 2024 0.0437 0.0437 0.0437 0.0437 5,001 -0.01(-17.08%)
Apr 12, 2024 0.0529 0.0531 0.0503 0.0527 134,907 +0.00(+1.74%)
Apr 11, 2024 0.0518 0.0518 0.0518 0.0518 100,000 +0.00(+9.98%)
Apr 10, 2024 0.0471 0.0512 0.0471 0.0471 15,000 -0.00(-8.19%)
Apr 09, 2024 0.0538 0.0542 0.0512 0.0513 98,000 -0.01(-14.50%)
Apr 08, 2024 0.0519 0.0645 0.0474 0.0600 258,226 +0.01(+27.66%)
Apr 05, 2024 0.0400 0.0470 0.0400 0.0470 100,366 +0.01(+21.76%)
Apr 04, 2024 0.0400 0.0428 0.0372 0.0386 70,200 -0.01(-19.75%)
Apr 03, 2024 0.0300 0.0481 0.0295 0.0481 270,663 +0.02(+63.61%)
Apr 02, 2024 0.0250 0.0294 0.0250 0.0294 57,100 +0.01(+26.18%)
Apr 01, 2024 0.0233 0.0233 0.0233 0.0233 6,500 -0.00(-0.85%)
Mar 27, 2024 0.0235 0 -0.00(-0.84%)
Mar 26, 2024 0.0239 0.0239 0.0235 0.0237 11,333 +0.00(+6.76%)
Mar 18, 2024 0.0222 0 +0.00(+0.00%)
Mar 13, 2024 0.0222 0 -0.00(-14.62%)
Mar 08, 2024 0.0260 0 +0.00(+0.00%)
Mar 07, 2024 0.0260 0.0260 0.0260 0.0260 2,350 +0.00(+0.78%)
Mar 06, 2024 0.0250 0.0258 0.0250 0.0258 8,366 +0.00(+3.20%)
Mar 04, 2024 0.0250 0 +0.00(+13.64%)
Feb 29, 2024 0.0220 0 -0.00(-6.78%)
Feb 27, 2024 0.0236 0 -0.00(-0.42%)
Feb 26, 2024 0.0238 0.0238 0.0236 0.0237 8,000 +0.00(+6.28%)
Feb 22, 2024 0.0223 0 -0.00(-3.04%)
Feb 16, 2024 0.0230 0 +0.00(+3.60%)
Feb 12, 2024 0.0222 75 -0.00(-0.45%)
Feb 09, 2024 0.0223 0.0223 0.0223 0.0223 1,300 -0.00(-13.90%)
Feb 07, 2024 0.0259 0 +0.00(+0.00%)
Feb 01, 2024 0.0259 0 +0.00(+0.39%)
Jan 29, 2024 0.0258 0 +0.00(+7.05%)
Jan 22, 2024 0.0241 0 +0.00(+8.07%)
Jan 19, 2024 0.0241 0.0244 0.0223 0.0223 45,000 -0.00(-11.16%)
Jan 18, 2024 0.0263 0.0263 0.0251 0.0251 185,000 -0.00(-0.79%)
Jan 10, 2024 0.0253 0 -0.00(-15.67%)
Jan 08, 2024 0.0300 0 -0.00(-1.32%)
Jan 05, 2024 0.0300 0.0304 0.0300 0.0304 144,559 +0.00(+15.59%)
Jan 04, 2024 0.0330 0.0330 0.0263 0.0263 19,533 -0.00(-12.33%)
Jan 03, 2024 0.0302 0.0303 0.0300 0.0300 49,000 -0.00(-10.98%)
Jan 02, 2024 0.0331 0.0337 0.0300 0.0337 72,576 +0.00(+12.33%)
Dec 29, 2023 0.0257 0.0300 0.0257 0.0300 92,032 -0.00(-3.23%)
Dec 28, 2023 0.0310 0.0310 0.0310 0.0310 5,800 +0.00(+7.27%)
Dec 26, 2023 0.0289 31 -0.00(-12.69%)
Dec 22, 2023 0.0331 0.0331 0.0331 0.0331 2,000 +0.00(+0.00%)
Dec 20, 2023 0.0331 50 +0.00(+6.43%)
Dec 19, 2023 0.0311 0.0311 0.0311 0.0311 8,000 +0.00(+6.14%)
Dec 18, 2023 0.0280 0.0300 0.0260 0.0293 52,988 +0.00(+7.72%)
Dec 15, 2023 0.0276 0.0276 0.0272 0.0272 325,000 -0.00(-5.23%)
Dec 13, 2023 0.0287 31 -0.00(-10.03%)
Dec 07, 2023 0.0319 0 -0.00(-3.92%)
Dec 06, 2023 0.0332 0.0332 0.0332 0.0332 3,000 +0.00(+9.93%)
Dec 04, 2023 0.0302 0 -0.00(-13.71%)
Dec 01, 2023 0.0325 0.0378 0.0323 0.0350 410,000 +0.01(+19.05%)
Nov 30, 2023 0.0345 0.0345 0.0294 0.0294 52,296 -0.01(-15.27%)
Nov 29, 2023 0.0347 0.0347 0.0347 0.0347 10,132 +0.00(+4.83%)
Nov 28, 2023 0.0300 0.0341 0.0295 0.0331 265,488 +0.01(+32.93%)
Nov 27, 2023 0.0217 0.0249 0.0210 0.0249 307,129 +0.00(+13.70%)
Nov 24, 2023 0.0219 0.0229 0.0210 0.0219 130,000 -0.00(-13.10%)
Nov 22, 2023 0.0237 0.0252 0.0237 0.0252 16,000 -0.00(-1.18%)
Nov 20, 2023 0.0255 0 +0.00(+0.00%)
Nov 17, 2023 0.0255 0.0255 0.0255 0.0255 40,000 +0.00(+18.60%)
Nov 16, 2023 0.0215 0.0215 0.0215 0.0215 20,000 -0.00(-10.79%)
Nov 15, 2023 0.0227 0.0275 0.0227 0.0241 14,200 +0.00(+19.31%)
Nov 10, 2023 0.0202 0 -0.00(-9.01%)
Nov 09, 2023 0.0222 0.0222 0.0222 0.0222 500 +0.01(+52.05%)
Oct 26, 2023 0.0146 0 -0.00(-6.41%)
Oct 25, 2023 0.0156 0.0156 0.0156 0.0156 1,100 +0.00(+0.65%)
Oct 19, 2023 0.0155 0 -0.01(-31.72%)
Oct 18, 2023 0.0227 0.0227 0.0227 0.0227 60,000 +0.00(+24.04%)
Oct 16, 2023 0.0183 0 +0.00(+23.65%)
Oct 10, 2023 0.0148 0 -0.00(-6.33%)
Oct 09, 2023 0.0158 0.0158 0.0158 0.0158 95,027 +0.00(+8.22%)
Oct 04, 2023 0.0146 24 -0.01(-35.68%)
Oct 03, 2023 0.0227 0.0227 0.0227 0.0227 5,000 +0.00(+19.47%)
Oct 02, 2023 0.0171 0.0190 0.0171 0.0190 100,500 +0.00(+12.43%)
Sep 27, 2023 0.0169 0 -0.00(-16.75%)
Sep 15, 2023 0.0203 0 +0.00(+10.33%)
Sep 11, 2023 0.0184 0 -0.00(-8.91%)
Sep 06, 2023 0.0202 0 -0.00(-3.81%)
Sep 05, 2023 0.0210 0.0230 0.0210 0.0210 3,000 -0.00(-8.70%)
Aug 30, 2023 0.0230 0 +0.00(+10.58%)
Aug 25, 2023 0.0208 0 +0.01(+44.44%)
Aug 14, 2023 0.0144 0 -0.01(-28.00%)
Aug 10, 2023 0.0200 0 +0.00(+7.53%)
Aug 09, 2023 0.0209 0.0209 0.0186 0.0186 20,250 -0.00(-11.00%)
Aug 03, 2023 0.0209 30 -0.00(-3.24%)
Aug 01, 2023 0.0216 0 +0.00(+13.68%)
Jul 31, 2023 0.0260 0.0260 0.0190 0.0190 390,050 -0.00(-18.10%)
Jul 28, 2023 0.0232 0.0232 0.0232 0.0232 32,161 +0.00(+18.37%)
Jul 27, 2023 0.0196 0.0196 0.0196 0.0196 500 -0.00(-6.22%)
Jul 24, 2023 0.0209 0 +0.00(+0.00%)
Jul 18, 2023 0.0209 0 -0.00(-0.95%)
Jul 17, 2023 0.0211 0.0211 0.0211 0.0211 1,000 -0.00(-8.26%)
Jul 14, 2023 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+10.05%)
Jul 13, 2023 0.0209 0.0232 0.0209 0.0209 7,958 -0.00(-10.30%)
Jul 12, 2023 0.0213 0.0247 0.0209 0.0233 14,100 +0.00(+21.35%)
Jul 10, 2023 0.0192 0 -0.00(-16.88%)
Jul 03, 2023 0.0231 0 +0.00(+5.96%)
Jun 30, 2023 0.0192 0.0218 0.0192 0.0218 15,000 +0.00(+12.95%)
Jun 27, 2023 0.0193 0 -0.01(-22.80%)
Jun 21, 2023 0.0250 0 +0.00(+7.76%)
Jun 20, 2023 0.0215 0.0232 0.0215 0.0232 9,000 +0.00(+2.20%)
Jun 15, 2023 0.0227 0 -0.00(-1.30%)
Jun 14, 2023 0.0230 0.0230 0.0230 0.0230 50,000 +0.00(+20.42%)
Jun 12, 2023 0.0191 0 -0.01(-27.38%)
Jun 08, 2023 0.0263 0 +0.00(+20.64%)
Jun 05, 2023 0.0218 0 -0.00(-3.11%)
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.