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: 12:41 PM EDT, May 30, 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 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 28, 2017 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+14.29%)
Dec 27, 2017 0.0350 0.0350 0.0350 0.0350 89,000 +0.00(+0.00%)
Dec 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2017 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 276,000 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Dec 15, 2017 0.0350 0.0350 0.0350 0.0350 23,030 +0.01(+16.67%)
Dec 14, 2017 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 13, 2017 0.0300 0.0350 0.0300 0.0350 71,000 +0.00(+0.00%)
Dec 12, 2017 0.0350 0.0350 0.0350 0.0350 256,000 -0.00(-12.50%)
Dec 11, 2017 0.0400 0.0400 0.0400 0.0400 25,401 +0.00(+14.29%)
Dec 08, 2017 0.0350 0.0350 0.0250 0.0350 1,310,600 -0.00(-12.50%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 250,000 -0.00(-11.11%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 05, 2017 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 04, 2017 0.0450 0.0450 0.0450 0.0450 289,000 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 30, 2017 0.0450 0.0450 0.0450 0.0450 158,000 -0.01(-10.00%)
Nov 29, 2017 0.0550 0.0550 0.0450 0.0500 777,125 -0.00(-9.09%)
Nov 28, 2017 0.0600 0.0650 0.0550 0.0550 206,250 -0.01(-15.38%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0650 128,000 +0.01(+8.33%)
Nov 24, 2017 0.0500 0.0700 0.0450 0.0600 805,000 +0.01(+20.00%)
Nov 23, 2017 0.0550 0.0550 0.0500 0.0500 234,000 -0.01(-16.67%)
Nov 22, 2017 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+9.09%)
Nov 20, 2017 0.0650 0.0650 0.0550 0.0550 212,000 -0.01(-15.38%)
Nov 17, 2017 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Nov 15, 2017 0.0700 0.0700 0.0650 0.0650 85,000 -0.01(-7.14%)
Nov 14, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Nov 13, 2017 0.0750 0.0750 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.0750 0.0650 0.0700 164,300 -0.00(-6.67%)
Nov 09, 2017 0.0750 0.0750 0.0700 0.0750 118,900 +0.00(+0.00%)
Nov 08, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Nov 07, 2017 0.0650 0.0700 0.0650 0.0700 56,000 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0750 0.0650 0.0700 243,200 +0.00(+0.00%)
Nov 03, 2017 0.0700 0.0700 0.0700 0.0700 91,250 +0.00(+0.00%)
Nov 02, 2017 0.0750 0.0750 0.0700 0.0700 306,143 -0.01(-12.50%)
Nov 01, 2017 0.0800 0.0850 0.0750 0.0800 99,000 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0800 0.0700 0.0800 134,000 +0.01(+14.29%)
Oct 30, 2017 0.0750 0.0750 0.0700 0.0700 328,000 -0.00(-6.67%)
Oct 27, 2017 0.0800 0.0800 0.0750 0.0750 138,000 -0.01(-11.76%)
Oct 26, 2017 0.0900 0.0900 0.0800 0.0850 134,000 -0.00(-5.56%)
Oct 25, 2017 0.0950 0.1000 0.0900 0.0900 128,000 -0.01(-10.00%)
Oct 24, 2017 0.0900 0.1000 0.0900 0.1000 57,000 +0.01(+11.11%)
Oct 23, 2017 0.0900 0.0950 0.0850 0.0900 239,800 +0.00(+0.00%)
Oct 20, 2017 0.1050 0.1050 0.0800 0.0900 928,800 -0.01(-10.00%)
Oct 19, 2017 0.1150 0.1150 0.1000 0.1000 233,900 -0.02(-16.67%)
Oct 18, 2017 0.1200 0.1200 0.1100 0.1200 124,200 +0.00(+0.00%)
Oct 17, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-11.11%)
Oct 16, 2017 0.1150 0.1350 0.1050 0.1350 144,000 +0.03(+22.73%)
Oct 13, 2017 0.1150 0.1150 0.1100 0.1100 31,000 +0.00(+0.00%)
Oct 12, 2017 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Oct 11, 2017 0.1100 0.1500 0.1100 0.1150 375,000 +0.00(+0.00%)
Oct 10, 2017 0.1150 0.1150 0.1100 0.1150 9,100 +0.01(+4.55%)
Oct 06, 2017 0.1150 0.1150 0.1100 0.1100 18,000 +0.00(+0.00%)
Oct 05, 2017 0.1250 0.1250 0.1050 0.1100 372,700 -0.02(-15.38%)
Oct 04, 2017 0.1350 0.1350 0.1200 0.1300 366,900 +0.00(+0.00%)
Oct 03, 2017 0.1400 0.1400 0.1200 0.1300 173,000 -0.01(-10.34%)
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.