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 (%)
Sep 30, 2020 0.1100 0.1100 0.1000 0.1000 349,000 -0.00(-4.76%)
Sep 29, 2020 0.1050 0.1100 0.1050 0.1050 625,200 -0.01(-4.55%)
Sep 28, 2020 0.1100 0.1150 0.1100 0.1100 626,000 +0.01(+4.76%)
Sep 25, 2020 0.1000 0.1050 0.1000 0.1050 765,898 +0.01(+10.53%)
Sep 24, 2020 0.1000 0.1000 0.0950 0.0950 238,306 +0.00(+0.00%)
Sep 23, 2020 0.1000 0.1000 0.0950 0.0950 779,499 -0.01(-5.00%)
Sep 22, 2020 0.1000 0.1000 0.0950 0.1000 567,500 +0.01(+5.26%)
Sep 21, 2020 0.1000 0.1000 0.0950 0.0950 610,700 -0.01(-5.00%)
Sep 18, 2020 0.1100 0.1100 0.1000 0.1000 346,244 -0.00(-4.76%)
Sep 17, 2020 0.1000 0.1100 0.1000 0.1050 952,689 +0.01(+10.53%)
Sep 16, 2020 0.0900 0.0950 0.0900 0.0950 898,920 +0.01(+11.76%)
Sep 15, 2020 0.1050 0.1050 0.0800 0.0850 1,078,326 -0.01(-15.00%)
Sep 14, 2020 0.0800 0.1050 0.0800 0.1000 3,022,867 +0.03(+33.33%)
Sep 11, 2020 0.0850 0.0850 0.0750 0.0750 682,797 -0.01(-6.25%)
Sep 10, 2020 0.0800 0.0850 0.0750 0.0800 3,244,108 +0.01(+6.67%)
Sep 09, 2020 0.0550 0.0950 0.0550 0.0750 8,982,667 +0.02(+50.00%)
Sep 08, 2020 0.0450 0.0550 0.0450 0.0500 436,020 +0.01(+11.11%)
Sep 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0500 0.0450 0.0450 261,000 -0.01(-10.00%)
Sep 02, 2020 0.0500 0.0500 0.0500 0.0500 127,000 +0.00(+0.00%)
Sep 01, 2020 0.0500 0.0500 0.0500 0.0500 157,446 +0.00(+0.00%)
Aug 31, 2020 0.0500 0.0550 0.0500 0.0500 478,500 +0.00(+0.00%)
Aug 28, 2020 0.0550 0.0550 0.0500 0.0500 439,800 -0.00(-9.09%)
Aug 27, 2020 0.0500 0.0550 0.0450 0.0550 1,165,000 +0.01(+22.22%)
Aug 26, 2020 0.0500 0.0500 0.0450 0.0450 322,001 -0.01(-10.00%)
Aug 25, 2020 0.0550 0.0550 0.0400 0.0500 454,431 -0.00(-9.09%)
Aug 24, 2020 0.0550 0.0550 0.0500 0.0550 492,064 +0.00(+10.00%)
Aug 21, 2020 0.0400 0.0550 0.0400 0.0500 959,507 +0.01(+25.00%)
Aug 20, 2020 0.0500 0.0550 0.0400 0.0400 733,865 -0.01(-20.00%)
Aug 19, 2020 0.0500 0.0500 0.0450 0.0500 1,693,945 +0.01(+11.11%)
Aug 18, 2020 0.0550 0.0550 0.0450 0.0450 1,163,067 -0.01(-10.00%)
Aug 17, 2020 0.0350 0.0600 0.0350 0.0500 5,113,341 +0.01(+42.86%)
Aug 14, 2020 0.0400 0.0400 0.0350 0.0350 1,023,358 -0.00(-12.50%)
Aug 13, 2020 0.0300 0.0400 0.0300 0.0400 342,335 +0.00(+14.29%)
Aug 12, 2020 0.0350 0.0400 0.0350 0.0350 886,500 +0.01(+16.67%)
Aug 11, 2020 0.0300 0.0350 0.0300 0.0300 390,297 -0.01(-14.29%)
Aug 10, 2020 0.0350 0.0350 0.0300 0.0350 278,000 +0.01(+16.67%)
Aug 07, 2020 0.0300 0.0350 0.0300 0.0300 474,510 +0.00(+0.00%)
Aug 06, 2020 0.0250 0.0300 0.0250 0.0300 46,999 +0.00(+0.00%)
Aug 05, 2020 0.0300 0.0300 0.0300 0.0300 31,001 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 591,000 +0.00(+0.00%)
Jul 31, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 30, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 407,000 -0.00(-12.50%)
Jul 28, 2020 0.0350 0.0400 0.0350 0.0400 1,016,041 +0.00(+14.29%)
Jul 27, 2020 0.0350 0.0350 0.0350 0.0350 318,285 +0.00(+0.00%)
Jul 24, 2020 0.0350 0.0350 0.0350 0.0350 430,500 +0.00(+0.00%)
Jul 23, 2020 0.0350 0.0350 0.0350 0.0350 933,000 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0400 0.0300 0.0350 1,035,400 +0.01(+16.67%)
Jul 21, 2020 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Jul 20, 2020 0.0300 0.0300 0.0250 0.0300 125,000 +0.00(+0.00%)
Jul 17, 2020 0.0250 0.0300 0.0250 0.0300 36,000 +0.00(+20.00%)
Jul 16, 2020 0.0300 0.0300 0.0250 0.0250 302,000 -0.00(-16.67%)
Jul 15, 2020 0.0250 0.0350 0.0250 0.0300 4,180,800 +0.00(+0.00%)
Jul 14, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 13, 2020 0.0250 0.0300 0.0250 0.0300 598,500 +0.00(+20.00%)
Jul 10, 2020 0.0250 0.0250 0.0250 0.0250 110,000 +0.00(+0.00%)
Jul 09, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 08, 2020 0.0250 0.0250 0.0250 0.0250 165,000 +0.01(+25.00%)
Jul 07, 2020 0.0250 0.0250 0.0200 0.0200 73,000 -0.01(-20.00%)
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.