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: 1:58 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Apr 28, 2020 0.0200 0.0200 0.0200 0.0200 66,000 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0200 0.0200 92,000 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0300 0.0150 0.0200 1,081,825 +0.01(+33.33%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Apr 21, 2020 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Apr 20, 2020 0.0100 0.0150 0.0100 0.0150 75,500 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+50.00%)
Apr 16, 2020 0.0150 0.0150 0.0100 0.0100 29,000 -0.01(-50.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 23, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0.0150 9,000 -0.01(-25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 39,000 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Feb 28, 2020 0.0250 0.0250 0.0200 0.0200 162,000 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Feb 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0250 0.0250 60,000 +0.00(+0.00%)
Feb 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0250 0.0250 231,000 -0.00(-16.67%)
Feb 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 210,000 -0.00(-16.67%)
Feb 07, 2020 0.0250 0.0300 0.0250 0.0300 72,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0300 0.0250 0.0300 559,000 -0.01(-14.29%)
Feb 05, 2020 0.0350 0.0350 0.0250 0.0350 193,000 +0.01(+16.67%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 41,000 -0.01(-25.00%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Jan 28, 2020 0.0350 0.0400 0.0350 0.0400 76,000 +0.00(+14.29%)
Jan 27, 2020 0.0400 0.0400 0.0350 0.0350 188,000 -0.00(-12.50%)
Jan 24, 2020 0.0350 0.0400 0.0350 0.0400 91,000 +0.00(+14.29%)
Jan 23, 2020 0.0350 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0300 0.0250 0.0300 186,000 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 112,863 +0.01(+25.00%)
Jan 17, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jan 16, 2020 0.0200 0.0250 0.0200 0.0200 537,641 +0.00(+0.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 03, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 20, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 16, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 10, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2019 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Dec 06, 2019 0.0150 0.0150 0.0100 0.0150 528,195 -0.01(-25.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.01(+33.33%)
Dec 04, 2019 0.0150 0.0150 0.0150 0.0150 172,000 -0.01(-25.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 40,500 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0150 0.0200 109,500 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Nov 15, 2019 0.0150 0.0150 0.0150 0.0150 1,710 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 16, 2019 0.0150 0.0200 0.0150 0.0200 125,000 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 09, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 07, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 04, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Oct 02, 2019 0.0250 0.0250 0.0200 0.0200 3,000 +0.00(+0.00%)
Sep 30, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 12, 2019 0.0200 0.0200 0.0200 0.0200 20,600 -0.01(-20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 122,000 +0.00(+0.00%)
Sep 10, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 29, 2019 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-40.00%)
Aug 28, 2019 0.0200 0.0250 0.0200 0.0250 362,500 +0.01(+66.67%)
Aug 19, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 16, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Aug 15, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Aug 14, 2019 0.0150 0.0150 0.0150 0.0150 26,000 -0.01(-25.00%)
Aug 13, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 09, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 08, 2019 0.0150 0.0150 0.0150 0.0150 28,000 +0.00(+0.00%)
Aug 01, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 31, 2019 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 30, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Jul 29, 2019 0.0200 0.0200 0.0200 0.0200 98,800 +0.01(+33.33%)
Jul 26, 2019 0.0150 0.0150 0.0150 0.0150 65,000 +0.00(+0.00%)
Jul 25, 2019 0.0150 0.0150 0.0150 0.0150 133,750 +0.00(+0.00%)
Jul 23, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 22, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jul 19, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Jul 15, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jul 03, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 02, 2019 0.0250 0.0250 0.0250 0.0250 1,500 +0.01(+25.00%)
Jun 27, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2019 0.0200 0.0200 0.0200 0.0200 1,338,999 +0.01(+33.33%)
Jun 20, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 19, 2019 0.0150 0.0150 0.0150 0.0150 73,000 -0.01(-25.00%)
Jun 14, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 13, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Jun 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 05, 2019 0.0150 0.0150 0.0150 25 +0.00(+0.00%)
Jun 04, 2019 0.0150 0.0150 0.0150 0.0150 37,000 +0.00(+0.00%)
May 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 27, 2019 0.0150 0.0150 0.0150 0.0150 10,723 +0.00(+0.00%)
May 24, 2019 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
May 23, 2019 0.0150 0.0150 0.0150 0.0150 40,000 -0.01(-25.00%)
May 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
May 09, 2019 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
May 08, 2019 0.0150 0.0150 0.0150 35 +0.00(+0.00%)
May 07, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 03, 2019 0.0150 0.0150 0.0150 0 +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.