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 (%)
Aug 31, 2017 0.0900 0.0900 0.0850 0.0900 198,000 +0.00(+0.00%)
Aug 30, 2017 0.0800 0.0900 0.0800 0.0900 232,250 +0.01(+20.00%)
Aug 29, 2017 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-6.25%)
Aug 28, 2017 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Aug 25, 2017 0.0750 0.0800 0.0700 0.0750 361,500 +0.00(+0.00%)
Aug 24, 2017 0.0800 0.0800 0.0750 0.0750 274,500 -0.01(-6.25%)
Aug 23, 2017 0.0900 0.0900 0.0800 0.0800 39,000 -0.01(-11.11%)
Aug 22, 2017 0.0950 0.0950 0.0900 0.0900 18,000 +0.00(+0.00%)
Aug 21, 2017 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-5.26%)
Aug 18, 2017 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.1000 0.0900 0.0950 98,000 +0.00(+0.00%)
Aug 16, 2017 0.0850 0.0950 0.0850 0.0950 105,800 +0.00(+0.00%)
Aug 15, 2017 0.0900 0.0950 0.0900 0.0950 61,000 +0.00(+0.00%)
Aug 14, 2017 0.0900 0.1000 0.0900 0.0950 380,500 +0.00(+0.00%)
Aug 11, 2017 0.0800 0.0950 0.0800 0.0950 330,000 +0.02(+26.67%)
Aug 10, 2017 0.0750 0.0750 0.0750 0.0750 582,000 +0.00(+0.00%)
Aug 09, 2017 0.0700 0.0800 0.0700 0.0750 1,111,000 +0.00(+0.00%)
Aug 08, 2017 0.0750 0.0800 0.0750 0.0750 37,000 +0.00(+0.00%)
Aug 04, 2017 0.0750 0.0750 0.0750 0.0750 94,000 +0.00(+0.00%)
Aug 03, 2017 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+0.00%)
Aug 02, 2017 0.0750 0.0750 0.0750 0.0750 251,600 -0.01(-6.25%)
Aug 01, 2017 0.0950 0.1000 0.0750 0.0800 191,000 -0.05(-38.46%)
Jul 27, 2017 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 24, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 18, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 17, 2017 0.1650 0.1650 0.1000 0.1000 4,000 -0.04(-28.57%)
Jul 11, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 07, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 06, 2017 0.1500 0.1500 0.1250 0.1250 31,000 -0.04(-21.88%)
Jul 04, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 03, 2017 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1500 0.1500 104 +0.00(+0.00%)
Jun 27, 2017 0.1600 0.1600 0.1500 0.1500 8,645 -0.01(-6.25%)
Jun 26, 2017 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Jun 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 21, 2017 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jun 20, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 19, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jun 16, 2017 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Jun 14, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 13, 2017 0.1600 0.1700 0.1600 0.1700 17,040 +0.01(+3.03%)
Jun 12, 2017 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Jun 09, 2017 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Jun 08, 2017 0.1400 0.1650 0.1400 0.1650 7,500 +0.01(+3.13%)
Jun 07, 2017 0.1600 0.1600 0.1600 0.1600 16,382 +0.01(+6.67%)
Jun 06, 2017 0.1500 0.1500 0.1400 0.1500 168,000 +0.00(+0.00%)
Jun 05, 2017 0.1500 0.1500 0.1400 0.1500 29,580 +0.00(+0.00%)
Jun 02, 2017 0.1500 0.1500 0.1400 0.1500 30,600 +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.