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 28, 2021 0.1489 0.1489 0.1489 0 -0.02(-10.62%)
May 26, 2021 0.1666 0.1666 0.1666 0 -0.01(-4.69%)
May 25, 2021 0.1886 0.1886 0.1591 0.1748 25,900 -0.00(-2.73%)
May 20, 2021 0.1797 0.1797 0.1797 0 -0.00(-2.28%)
May 19, 2021 0.1825 0.1839 0.1825 0.1839 5,000 +0.01(+3.96%)
May 18, 2021 0.1789 0.1789 0.1769 0.1769 19,750 +0.02(+12.39%)
May 17, 2021 0.1540 0.1574 0.1540 0.1574 30,000 +0.01(+5.57%)
May 13, 2021 0.1491 0.1491 0.1491 0 +0.00(+0.34%)
May 12, 2021 0.1583 0.1583 0.1486 0.1486 20,870 +0.00(+3.19%)
May 11, 2021 0.1330 0.1440 0.1330 0.1440 5,100 -0.02(-10.84%)
May 10, 2021 0.1525 0.1615 0.1525 0.1615 40,000 +0.01(+6.60%)
May 07, 2021 0.1450 0.1564 0.1450 0.1515 98,000 +0.01(+9.78%)
May 05, 2021 0.1380 0.1380 0.1380 0 -0.01(-4.63%)
May 04, 2021 0.1447 0.1447 0.1447 0.1447 200 -0.00(-1.90%)
May 03, 2021 0.1475 0.1475 0.1475 0.1475 5,000 +0.00(+0.82%)
Apr 29, 2021 0.1463 0.1463 0.1463 0 -0.00(-2.53%)
Apr 28, 2021 0.1501 0.1501 0.1501 0.1501 1,000 +0.01(+9.96%)
Apr 26, 2021 0.1365 0.1365 0.1365 0 -0.00(-3.47%)
Apr 23, 2021 0.1414 0.1414 0.1414 0.1414 2,000 +0.02(+12.22%)
Apr 20, 2021 0.1260 0.1260 0.1260 0 +0.02(+14.55%)
Apr 16, 2021 0.1100 0.1100 0.1100 0 +0.00(+2.61%)
Apr 15, 2021 0.1190 0.1190 0.1072 0.1072 23,153 -0.01(-11.33%)
Apr 14, 2021 0.1219 0.1227 0.1115 0.1209 100,000 -0.01(-4.05%)
Apr 13, 2021 0.1260 0.1260 0.1260 0.1260 2,255 -0.00(-3.08%)
Apr 12, 2021 0.1380 0.1385 0.1300 0.1300 1,721 +0.00(+0.46%)
Apr 09, 2021 0.1313 0.1313 0.1294 0.1294 7,700 +0.00(+1.81%)
Mar 31, 2021 0.1271 0.1271 0.1271 0 -0.01(-5.50%)
Mar 30, 2021 0.1400 0.1400 0.1290 0.1345 17,500 -0.01(-6.60%)
Mar 29, 2021 0.1440 0.1440 0.1400 0.1440 40,000 +0.01(+6.43%)
Mar 25, 2021 0.1353 0.1353 0.1353 0 -0.00(-2.52%)
Mar 24, 2021 0.1554 0.1554 0.1388 0.1388 12,497 +0.00(+2.21%)
Mar 23, 2021 0.1358 0.1358 0.1358 0.1358 2,000 -0.00(-0.80%)
Mar 22, 2021 0.1369 0.1369 0.1369 0.1369 18,000 +0.01(+4.11%)
Mar 19, 2021 0.1315 0.1315 0.1315 1 +0.00(+0.00%)
Mar 18, 2021 0.1490 0.1490 0.1315 0.1315 2,000 -0.01(-6.07%)
Mar 17, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+4.79%)
Mar 15, 2021 0.1336 0.1336 0.1336 0 -0.00(-2.05%)
Mar 12, 2021 0.1364 0.1364 0.1364 4 +0.00(+0.00%)
Mar 11, 2021 0.1383 0.1389 0.1364 0.1364 64,599 -0.01(-3.81%)
Mar 09, 2021 0.1418 0.1418 0.1418 0 -0.01(-5.40%)
Mar 08, 2021 0.1464 0.1499 0.1464 0.1499 7,010 +0.01(+8.78%)
Mar 05, 2021 0.1378 0.1407 0.1378 0.1378 16,000 -0.01(-7.58%)
Mar 04, 2021 0.1559 0.1559 0.1491 0.1491 2,000 +0.00(+2.40%)
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.