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: 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%)
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.