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

Kestrel Gold Inc (TSV: KGC )

0.0400 UNCHANGED
Last Price Updated: 3:50 PM EDT, Jun 3, 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 (%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2020 0.1250 0.1350 0.1100 0.1150 710,619 -0.00(-4.17%)
Dec 29, 2020 0.1300 0.1500 0.1200 0.1200 677,260 -0.01(-7.69%)
Dec 24, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 23, 2020 0.1400 0.1550 0.1350 0.1350 673,250 -0.01(-3.57%)
Dec 22, 2020 0.1350 0.1600 0.1250 0.1400 1,062,775 -0.01(-9.68%)
Dec 21, 2020 0.1200 0.2000 0.1200 0.1550 2,550,844 +0.04(+40.91%)
Dec 18, 2020 0.1100 0.1100 0.1100 0.1100 40,600 +0.01(+4.76%)
Dec 17, 2020 0.1100 0.1100 0.1050 0.1050 23,025 -0.01(-4.55%)
Dec 16, 2020 0.1050 0.1200 0.1000 0.1100 660,026 +0.01(+10.00%)
Dec 15, 2020 0.0950 0.1100 0.0950 0.1000 309,164 +0.01(+5.26%)
Dec 14, 2020 0.0900 0.0950 0.0900 0.0950 74,100 +0.01(+11.76%)
Dec 11, 2020 0.0900 0.0900 0.0800 0.0850 46,999 +0.00(+0.00%)
Dec 10, 2020 0.0850 0.0900 0.0800 0.0850 84,564 +0.00(+0.00%)
Dec 09, 2020 0.0950 0.0950 0.0850 0.0850 209,000 -0.00(-5.56%)
Dec 08, 2020 0.0950 0.0950 0.0900 0.0900 78,500 -0.01(-10.00%)
Dec 07, 2020 0.0850 0.1000 0.0850 0.1000 200,000 +0.01(+17.65%)
Dec 04, 2020 0.0950 0.1000 0.0850 0.0850 75,350 -0.01(-15.00%)
Dec 03, 2020 0.1000 0.1000 0.1000 0.1000 123,750 -0.00(-4.76%)
Dec 02, 2020 0.1200 0.1200 0.1050 0.1050 365,400 -0.01(-4.55%)
Dec 01, 2020 0.1100 0.1250 0.1050 0.1100 298,400 +0.01(+10.00%)
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%)
Sep 01, 2020 0.0500 0.0500 0.0500 0.0500 157,446 +0.00(+0.00%)
Aug 31, 2020 0.0500 0.0550 0.0500 0.0500 478,500 +0.00(+0.00%)
Aug 28, 2020 0.0550 0.0550 0.0500 0.0500 439,800 -0.00(-9.09%)
Aug 27, 2020 0.0500 0.0550 0.0450 0.0550 1,165,000 +0.01(+22.22%)
Aug 26, 2020 0.0500 0.0500 0.0450 0.0450 322,001 -0.01(-10.00%)
Aug 25, 2020 0.0550 0.0550 0.0400 0.0500 454,431 -0.00(-9.09%)
Aug 24, 2020 0.0550 0.0550 0.0500 0.0550 492,064 +0.00(+10.00%)
Aug 21, 2020 0.0400 0.0550 0.0400 0.0500 959,507 +0.01(+25.00%)
Aug 20, 2020 0.0500 0.0550 0.0400 0.0400 733,865 -0.01(-20.00%)
Aug 19, 2020 0.0500 0.0500 0.0450 0.0500 1,693,945 +0.01(+11.11%)
Aug 18, 2020 0.0550 0.0550 0.0450 0.0450 1,163,067 -0.01(-10.00%)
Aug 17, 2020 0.0350 0.0600 0.0350 0.0500 5,113,341 +0.01(+42.86%)
Aug 14, 2020 0.0400 0.0400 0.0350 0.0350 1,023,358 -0.00(-12.50%)
Aug 13, 2020 0.0300 0.0400 0.0300 0.0400 342,335 +0.00(+14.29%)
Aug 12, 2020 0.0350 0.0400 0.0350 0.0350 886,500 +0.01(+16.67%)
Aug 11, 2020 0.0300 0.0350 0.0300 0.0300 390,297 -0.01(-14.29%)
Aug 10, 2020 0.0350 0.0350 0.0300 0.0350 278,000 +0.01(+16.67%)
Aug 07, 2020 0.0300 0.0350 0.0300 0.0300 474,510 +0.00(+0.00%)
Aug 06, 2020 0.0250 0.0300 0.0250 0.0300 46,999 +0.00(+0.00%)
Aug 05, 2020 0.0300 0.0300 0.0300 0.0300 31,001 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 591,000 +0.00(+0.00%)
Jul 31, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 30, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 407,000 -0.00(-12.50%)
Jul 28, 2020 0.0350 0.0400 0.0350 0.0400 1,016,041 +0.00(+14.29%)
Jul 27, 2020 0.0350 0.0350 0.0350 0.0350 318,285 +0.00(+0.00%)
Jul 24, 2020 0.0350 0.0350 0.0350 0.0350 430,500 +0.00(+0.00%)
Jul 23, 2020 0.0350 0.0350 0.0350 0.0350 933,000 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0400 0.0300 0.0350 1,035,400 +0.01(+16.67%)
Jul 21, 2020 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Jul 20, 2020 0.0300 0.0300 0.0250 0.0300 125,000 +0.00(+0.00%)
Jul 17, 2020 0.0250 0.0300 0.0250 0.0300 36,000 +0.00(+20.00%)
Jul 16, 2020 0.0300 0.0300 0.0250 0.0250 302,000 -0.00(-16.67%)
Jul 15, 2020 0.0250 0.0350 0.0250 0.0300 4,180,800 +0.00(+0.00%)
Jul 14, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 13, 2020 0.0250 0.0300 0.0250 0.0300 598,500 +0.00(+20.00%)
Jul 10, 2020 0.0250 0.0250 0.0250 0.0250 110,000 +0.00(+0.00%)
Jul 09, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 08, 2020 0.0250 0.0250 0.0250 0.0250 165,000 +0.01(+25.00%)
Jul 07, 2020 0.0250 0.0250 0.0200 0.0200 73,000 -0.01(-20.00%)
Jul 02, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 12, 2020 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 08, 2020 0.0200 0.0200 0.0200 0.0200 27,900 -0.01(-20.00%)
Jun 05, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Jun 04, 2020 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 03, 2020 0.0200 0.0200 0.0200 0.0200 39,000 +0.00(+0.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0.0200 186,000 +0.00(+0.00%)
May 28, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 27, 2020 0.0250 0.0250 0.0250 0.0250 18,798 +0.00(+0.00%)
May 25, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 22, 2020 0.0250 0.0250 0.0200 0.0200 129,540 +0.00(+0.00%)
May 21, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
May 20, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
May 13, 2020 0.0250 0.0250 0.0250 0.0250 2,825 +0.01(+25.00%)
May 11, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 01, 2020 0.0150 0.0200 0.0150 0.0200 159,000 +0.00(+0.00%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Apr 28, 2020 0.0200 0.0200 0.0200 0.0200 66,000 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0200 0.0200 92,000 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0300 0.0150 0.0200 1,081,825 +0.01(+33.33%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Apr 21, 2020 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Apr 20, 2020 0.0100 0.0150 0.0100 0.0150 75,500 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+50.00%)
Apr 16, 2020 0.0150 0.0150 0.0100 0.0100 29,000 -0.01(-50.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 23, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0.0150 9,000 -0.01(-25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 39,000 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Feb 28, 2020 0.0250 0.0250 0.0200 0.0200 162,000 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Feb 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0250 0.0250 60,000 +0.00(+0.00%)
Feb 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0250 0.0250 231,000 -0.00(-16.67%)
Feb 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 210,000 -0.00(-16.67%)
Feb 07, 2020 0.0250 0.0300 0.0250 0.0300 72,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0300 0.0250 0.0300 559,000 -0.01(-14.29%)
Feb 05, 2020 0.0350 0.0350 0.0250 0.0350 193,000 +0.01(+16.67%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 41,000 -0.01(-25.00%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Jan 28, 2020 0.0350 0.0400 0.0350 0.0400 76,000 +0.00(+14.29%)
Jan 27, 2020 0.0400 0.0400 0.0350 0.0350 188,000 -0.00(-12.50%)
Jan 24, 2020 0.0350 0.0400 0.0350 0.0400 91,000 +0.00(+14.29%)
Jan 23, 2020 0.0350 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0300 0.0250 0.0300 186,000 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 112,863 +0.01(+25.00%)
Jan 17, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jan 16, 2020 0.0200 0.0250 0.0200 0.0200 537,641 +0.00(+0.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
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.