Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kestrel Gold Inc (TSV: KGC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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, 2020 0.0950 0.1050 0.0950 0.1000 209,800 +0.01(+5.26%)
Nov 27, 2020 0.0850 0.0950 0.0850 0.0950 282,010 +0.01(+5.56%)
Nov 26, 2020 0.0900 0.0900 0.0800 0.0900 194,000 +0.00(+5.88%)
Nov 25, 2020 0.0850 0.0900 0.0850 0.0850 34,800 +0.00(+0.00%)
Nov 24, 2020 0.0900 0.0900 0.0800 0.0850 239,500 -0.01(-10.53%)
Nov 23, 2020 0.1000 0.1000 0.0900 0.0950 671,595 +0.01(+18.75%)
Nov 20, 2020 0.0800 0.0800 0.0800 0.0800 85,500 +0.00(+0.00%)
Nov 19, 2020 0.0750 0.0800 0.0750 0.0800 21,750 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0800 0.0750 0.0800 702,200 +0.01(+14.29%)
Nov 17, 2020 0.0800 0.0850 0.0700 0.0700 242,525 -0.01(-12.50%)
Nov 16, 2020 0.0800 0.0800 0.0800 0.0800 339,325 -0.01(-5.88%)
Nov 13, 2020 0.0850 0.0850 0.0850 0.0850 91,540 +0.00(+0.00%)
Nov 12, 2020 0.0850 0.0850 0.0850 0.0850 129,000 +0.00(+0.00%)
Nov 11, 2020 0.0900 0.0900 0.0800 0.0850 56,000 -0.00(-5.56%)
Nov 10, 2020 0.0900 0.0900 0.0900 0.0900 7,900 +0.00(+0.00%)
Nov 09, 2020 0.1000 0.1000 0.0850 0.0900 267,380 -0.01(-10.00%)
Nov 06, 2020 0.1000 0.1000 0.0900 0.1000 467,589 +0.00(+0.00%)
Nov 05, 2020 0.0900 0.1000 0.0850 0.1000 129,300 +0.01(+11.11%)
Nov 04, 2020 0.0950 0.0950 0.0850 0.0900 50,000 +0.00(+5.88%)
Nov 03, 2020 0.1000 0.1000 0.0850 0.0850 28,845 -0.01(-15.00%)
Nov 02, 2020 0.0850 0.1000 0.0850 0.1000 71,875 +0.01(+17.65%)
Oct 30, 2020 0.0850 0.0850 0.0850 0.0850 44,000 +0.00(+0.00%)
Oct 29, 2020 0.0850 0.0850 0.0800 0.0850 172,999 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0800 0.0850 116,014 -0.00(-5.56%)
Oct 27, 2020 0.1000 0.1000 0.0900 0.0900 106,000 -0.01(-5.26%)
Oct 26, 2020 0.0950 0.0950 0.0900 0.0950 39,077 +0.01(+5.56%)
Oct 23, 2020 0.0900 0.0950 0.0900 0.0900 149,100 -0.01(-5.26%)
Oct 22, 2020 0.0950 0.1000 0.0950 0.0950 228,783 -0.01(-5.00%)
Oct 21, 2020 0.1000 0.1000 0.0950 0.1000 129,500 +0.00(+0.00%)
Oct 20, 2020 0.0900 0.1000 0.0850 0.1000 375,000 +0.00(+0.00%)
Oct 19, 2020 0.0950 0.1000 0.0950 0.1000 132,679 +0.00(+0.00%)
Oct 16, 2020 0.0950 0.1050 0.0950 0.1000 994,111 +0.01(+11.11%)
Oct 15, 2020 0.0900 0.0950 0.0900 0.0900 314,000 +0.00(+5.88%)
Oct 14, 2020 0.0900 0.0900 0.0850 0.0850 175,660 -0.00(-5.56%)
Oct 13, 2020 0.0900 0.0950 0.0900 0.0900 426,860 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 08, 2020 0.0900 0.0950 0.0800 0.0850 549,630 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.0950 0.0850 0.0850 175,505 -0.01(-10.53%)
Oct 06, 2020 0.0950 0.0950 0.0850 0.0950 235,700 +0.00(+0.00%)
Oct 05, 2020 0.0900 0.0950 0.0850 0.0950 306,000 +0.00(+0.00%)
Oct 02, 2020 0.1000 0.1000 0.0950 0.0950 203,776 -0.01(-9.52%)
Oct 01, 2020 0.1000 0.1050 0.0900 0.1050 341,739 +0.00(+5.00%)
Sep 30, 2020 0.1100 0.1100 0.1000 0.1000 349,000 -0.00(-4.76%)
Sep 29, 2020 0.1050 0.1100 0.1050 0.1050 625,200 -0.01(-4.55%)
Sep 28, 2020 0.1100 0.1150 0.1100 0.1100 626,000 +0.01(+4.76%)
Sep 25, 2020 0.1000 0.1050 0.1000 0.1050 765,898 +0.01(+10.53%)
Sep 24, 2020 0.1000 0.1000 0.0950 0.0950 238,306 +0.00(+0.00%)
Sep 23, 2020 0.1000 0.1000 0.0950 0.0950 779,499 -0.01(-5.00%)
Sep 22, 2020 0.1000 0.1000 0.0950 0.1000 567,500 +0.01(+5.26%)
Sep 21, 2020 0.1000 0.1000 0.0950 0.0950 610,700 -0.01(-5.00%)
Sep 18, 2020 0.1100 0.1100 0.1000 0.1000 346,244 -0.00(-4.76%)
Sep 17, 2020 0.1000 0.1100 0.1000 0.1050 952,689 +0.01(+10.53%)
Sep 16, 2020 0.0900 0.0950 0.0900 0.0950 898,920 +0.01(+11.76%)
Sep 15, 2020 0.1050 0.1050 0.0800 0.0850 1,078,326 -0.01(-15.00%)
Sep 14, 2020 0.0800 0.1050 0.0800 0.1000 3,022,867 +0.03(+33.33%)
Sep 11, 2020 0.0850 0.0850 0.0750 0.0750 682,797 -0.01(-6.25%)
Sep 10, 2020 0.0800 0.0850 0.0750 0.0800 3,244,108 +0.01(+6.67%)
Sep 09, 2020 0.0550 0.0950 0.0550 0.0750 8,982,667 +0.02(+50.00%)
Sep 08, 2020 0.0450 0.0550 0.0450 0.0500 436,020 +0.01(+11.11%)
Sep 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0500 0.0450 0.0450 261,000 -0.01(-10.00%)
Sep 02, 2020 0.0500 0.0500 0.0500 0.0500 127,000 +0.00(+0.00%)
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.