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 (%)
Sep 30, 2021 0.0700 0.0800 0.0700 0.0800 32,400 +0.01(+14.29%)
Sep 29, 2021 0.0850 0.0850 0.0700 0.0700 212,300 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0600 0.0700 137,755 +0.00(+0.00%)
Sep 27, 2021 0.0650 0.0700 0.0650 0.0700 18,187 +0.00(+0.00%)
Sep 24, 2021 0.0700 0.0700 0.0700 0.0700 4,002 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0550 0.0700 160,285 +0.00(+0.00%)
Sep 22, 2021 0.0700 0.0700 0.0650 0.0700 50,301 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 3,045 +0.00(+0.00%)
Sep 20, 2021 0.0750 0.0750 0.0600 0.0700 153,228 +0.00(+0.00%)
Sep 17, 2021 0.0800 0.0800 0.0700 0.0700 62,801 +0.00(+0.00%)
Sep 16, 2021 0.0800 0.0800 0.0700 0.0700 143,751 -0.01(-12.50%)
Sep 15, 2021 0.0750 0.0800 0.0750 0.0800 77,500 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0700 0.0800 217,251 -0.01(-11.11%)
Sep 13, 2021 0.0800 0.0900 0.0800 0.0900 68,458 +0.01(+12.50%)
Sep 10, 2021 0.0800 0.0850 0.0800 0.0800 46,000 +0.01(+6.67%)
Sep 09, 2021 0.0800 0.0800 0.0750 0.0750 37,300 -0.01(-6.25%)
Sep 08, 2021 0.0850 0.0850 0.0750 0.0800 63,015 +0.00(+0.00%)
Sep 07, 2021 0.0900 0.0900 0.0800 0.0800 10,210 +0.00(+0.00%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 02, 2021 0.0850 0.0900 0.0850 0.0850 37,065 -0.00(-5.56%)
Aug 31, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 30, 2021 0.0800 0.0850 0.0800 0.0850 64,660 +0.00(+0.00%)
Aug 27, 2021 0.0850 0.0850 0.0850 0.0850 58,000 +0.00(+0.00%)
Aug 26, 2021 0.0800 0.0850 0.0800 0.0850 14,760 +0.00(+0.00%)
Aug 25, 2021 0.0800 0.0850 0.0800 0.0850 66,001 +0.00(+0.00%)
Aug 24, 2021 0.0850 0.0850 0.0850 0.0850 11,100 +0.01(+6.25%)
Aug 23, 2021 0.0850 0.0850 0.0800 0.0800 31,700 +0.00(+0.00%)
Aug 20, 2021 0.0700 0.0800 0.0700 0.0800 71,755 +0.01(+6.67%)
Aug 19, 2021 0.0750 0.0750 0.0750 0.0750 125,620 +0.00(+0.00%)
Aug 18, 2021 0.0900 0.0900 0.0750 0.0750 328,760 -0.01(-16.67%)
Aug 17, 2021 0.0900 0.0900 0.0700 0.0900 249,230 +0.00(+0.00%)
Aug 16, 2021 0.0950 0.1000 0.0900 0.0900 17,601 -0.01(-5.26%)
Aug 13, 2021 0.1050 0.1050 0.0950 0.0950 28,500 -0.01(-9.52%)
Aug 12, 2021 0.1000 0.1050 0.0950 0.1050 73,520 +0.00(+5.00%)
Aug 11, 2021 0.1000 0.1000 0.0950 0.1000 92,500 +0.01(+5.26%)
Aug 10, 2021 0.1000 0.1000 0.0850 0.0950 76,501 -0.01(-5.00%)
Aug 09, 2021 0.0950 0.1000 0.0800 0.1000 323,575 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.0950 0.1000 23,161 +0.00(+0.00%)
Aug 05, 2021 0.0950 0.1000 0.0900 0.1000 66,600 +0.01(+11.11%)
Aug 04, 2021 0.1000 0.1000 0.0900 0.0900 350,455 -0.01(-5.26%)
Aug 03, 2021 0.1100 0.1100 0.0900 0.0950 298,378 -0.04(-26.92%)
Jul 30, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jul 29, 2021 0.1250 0.1250 0.1150 0.1150 57,078 -0.00(-4.17%)
Jul 28, 2021 0.1100 0.1200 0.1100 0.1200 12,478 +0.00(+4.35%)
Jul 27, 2021 0.1150 0.1150 0.1150 0.1150 9,638 -0.00(-4.17%)
Jul 26, 2021 0.1200 0.1300 0.1200 0.1200 12,655 +0.00(+0.00%)
Jul 23, 2021 0.1300 0.1300 0.1200 0.1200 13,370 -0.01(-4.00%)
Jul 22, 2021 0.1250 0.1300 0.1200 0.1250 70,506 +0.00(+0.00%)
Jul 20, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 19, 2021 0.1150 0.1200 0.1150 0.1200 30,020 +0.00(+4.35%)
Jul 16, 2021 0.1150 0.1200 0.1100 0.1150 129,000 -0.01(-8.00%)
Jul 15, 2021 0.1250 0.1350 0.1250 0.1250 34,520 +0.01(+8.70%)
Jul 14, 2021 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Jul 13, 2021 0.1200 0.1200 0.1200 0.1200 6,010 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Jul 09, 2021 0.1150 0.1200 0.1150 0.1200 71,500 +0.00(+4.35%)
Jul 08, 2021 0.1250 0.1250 0.1150 0.1150 147,920 -0.00(-4.17%)
Jul 07, 2021 0.1400 0.1400 0.1150 0.1200 730,869 -0.02(-14.29%)
Jul 06, 2021 0.1450 0.1450 0.1400 0.1400 42,300 -0.00(-3.45%)
Jul 05, 2021 0.1400 0.1450 0.1400 0.1450 17,000 +0.00(+3.57%)
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.