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 (%)
Mar 31, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 30, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Mar 26, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 25, 2015 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Mar 24, 2015 0.0250 0.0250 0.0250 0.0250 1,750 -0.00(-16.67%)
Mar 23, 2015 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Mar 19, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 12, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 11, 2015 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Mar 10, 2015 0.0400 0.0400 0.0400 0.0400 1,400 +0.00(+14.29%)
Mar 09, 2015 0.0400 0.0400 0.0250 0.0350 20,500 -0.00(-12.50%)
Mar 06, 2015 0.0350 0.0400 0.0350 0.0400 30,000 +0.01(+60.00%)
Mar 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 27, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 19, 2015 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Feb 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 11, 2015 0.0350 0.0350 0.0350 0.0350 8,075 -0.00(-12.50%)
Feb 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 02, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 30, 2015 0.0450 0.0450 0.0450 0.0450 34,000 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 5,750 -0.01(-10.00%)
Jan 28, 2015 0.0500 0.0500 0.0500 0.0500 5,250 +0.00(+0.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 26,600 +0.01(+28.57%)
Jan 22, 2015 0.0350 0.0350 0.0350 0.0350 6,500 -0.01(-22.22%)
Jan 20, 2015 0.0450 0.0450 0.0450 250 +0.00(+12.50%)
Jan 19, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jan 16, 2015 0.0400 0.0450 0.0350 0.0450 19,500 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jan 13, 2015 0.0400 0.0400 0.0350 0.0350 26,500 +0.00(+0.00%)
Jan 12, 2015 0.0300 0.0350 0.0300 0.0350 30,000 +0.00(+0.00%)
Jan 09, 2015 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jan 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jan 02, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2014 0.0250 0.0250 0.0250 0.0250 8,250 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 19, 2014 0.0400 0.0400 0.0400 500 +0.01(+60.00%)
Dec 16, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 11, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 05, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 03, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 02, 2014 0.0350 0.0350 0.0350 0.0350 10,978 +0.00(+0.00%)
Nov 28, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 24, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 21, 2014 0.0350 0.0350 0.0300 0.0300 9,750 -0.01(-14.29%)
Nov 20, 2014 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Nov 12, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2014 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+0.00%)
Nov 10, 2014 0.0450 0.0450 0.0450 0.0450 3,450 +0.00(+0.00%)
Nov 07, 2014 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+0.00%)
Nov 05, 2014 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 30, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2014 0.0350 0.0400 0.0300 0.0300 21,000 +0.00(+20.00%)
Oct 23, 2014 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Oct 15, 2014 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Oct 14, 2014 0.0350 0.0350 0.0250 0.0250 36,250 -0.01(-37.50%)
Oct 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 08, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 01, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2014 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 22, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 19, 2014 0.0300 0.0350 0.0300 0.0350 19,750 +0.00(+0.00%)
Sep 16, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 04, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 02, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 29, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 28, 2014 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 19, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2014 0.0400 0.0400 0.0400 0.0400 28,250 -0.00(-11.11%)
Aug 14, 2014 0.0450 0 +0.00(+0.00%)
Aug 12, 2014 0.0450 0 +0.00(+12.50%)
Aug 11, 2014 0.0450 0.0450 0.0400 0.0400 21,500 -0.00(-11.11%)
Aug 06, 2014 0.0450 0 +0.00(+12.50%)
Aug 05, 2014 0.0450 0.0450 0.0400 0.0400 69,750 -0.02(-33.33%)
Jul 31, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 30, 2014 0.0500 0.0500 0.0500 0.0500 10,415 +0.00(+0.00%)
Jul 28, 2014 0.0500 0 -0.01(-23.08%)
Jul 25, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+30.00%)
Jul 24, 2014 0.0500 0.0500 0.0500 0.0500 66,625 +0.00(+0.00%)
Jul 23, 2014 0.0500 0.0500 0.0500 0.0500 4,750 +0.00(+0.00%)
Jul 17, 2014 0.0500 0.0500 0 -0.01(-23.08%)
Jul 16, 2014 0.0650 0.0750 0.0650 0.0650 45,000 +0.00(+0.00%)
Jul 15, 2014 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jul 11, 2014 0.0650 0.0650 0 +0.01(+8.33%)
Jul 10, 2014 0.0550 0.0600 0.0550 0.0600 10,000 +0.01(+20.00%)
Jul 07, 2014 0.0500 0.0500 0 +0.00(+0.00%)
Jul 04, 2014 0.0500 0.0500 0.0500 0.0500 9,562 +0.01(+11.11%)
Jul 03, 2014 0.0450 0.0450 0.0450 0.0450 2,250 -0.01(-10.00%)
Jun 27, 2014 0.0500 0.0500 500 -0.03(-37.50%)
Jun 24, 2014 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Jun 20, 2014 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Jun 18, 2014 0.0750 0.0750 0.0750 475 +0.02(+36.36%)
Jun 17, 2014 0.0550 0.0600 0.0550 0.0550 111,000 +0.01(+22.22%)
May 08, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 07, 2014 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+0.00%)
May 06, 2014 0.0400 0.0400 0.0400 0.0400 8,333 -0.01(-20.00%)
May 05, 2014 0.0450 0.0500 0.0450 0.0500 22,750 +0.01(+11.11%)
Apr 30, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 22, 2014 0.0400 0.0400 0.0400 2 -0.01(-20.00%)
Apr 21, 2014 0.0450 0.0500 0.0450 0.0500 47,250 +0.01(+11.11%)
Apr 17, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 16, 2014 0.0500 0.0500 0.0350 0.0400 102,253 -0.01(-20.00%)
Apr 14, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
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.