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 (%)
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%)
Jul 02, 2021 0.1300 0.1400 0.1300 0.1400 5,000 +0.01(+3.70%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2021 0.1400 0.1400 0.1350 0.1350 33,000 -0.01(-6.90%)
Jun 28, 2021 0.1500 0.1500 0.1400 0.1450 80,500 +0.00(+0.00%)
Jun 25, 2021 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+3.57%)
Jun 24, 2021 0.1450 0.1500 0.1400 0.1400 181,553 -0.00(-3.45%)
Jun 23, 2021 0.1450 0.1500 0.1400 0.1450 74,700 -0.01(-3.33%)
Jun 22, 2021 0.1500 0.1500 0.1500 0.1500 3,450 +0.00(+0.00%)
Jun 21, 2021 0.1550 0.1550 0.1500 0.1500 50,000 -0.01(-3.23%)
Jun 18, 2021 0.1500 0.1550 0.1500 0.1550 60,500 +0.00(+0.00%)
Jun 17, 2021 0.1550 0.1550 0.1500 0.1550 27,087 -0.01(-3.13%)
Jun 16, 2021 0.1500 0.1700 0.1500 0.1600 126,500 +0.01(+6.67%)
Jun 15, 2021 0.1450 0.1550 0.1450 0.1500 140,700 +0.01(+11.11%)
Jun 14, 2021 0.1400 0.1400 0.1300 0.1350 184,500 -0.01(-3.57%)
Jun 11, 2021 0.1450 0.1450 0.1300 0.1400 302,859 -0.01(-6.67%)
Jun 10, 2021 0.1550 0.1600 0.1500 0.1500 54,050 +0.00(+0.00%)
Jun 09, 2021 0.1500 0.1500 0.1500 0.1500 42,250 -0.01(-3.23%)
Jun 08, 2021 0.1550 0.1550 0.1500 0.1550 117,748 +0.01(+3.33%)
Jun 07, 2021 0.1550 0.1550 0.1450 0.1500 174,520 +0.00(+0.00%)
Jun 04, 2021 0.1450 0.1500 0.1400 0.1500 163,731 +0.01(+3.45%)
Jun 03, 2021 14.50 0.1500 0.1450 0.1450 8,149,900 -0.01(-3.33%)
Jun 02, 2021 0.1550 0.1550 0.1500 0.1500 84,635 -0.01(-3.23%)
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.