Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kesselrun Resources Ltd (OP: KSSRF )

0.0506 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 24, 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 (%)
Dec 31, 2020 0.1600 0.1600 0.1600 300 +0.02(+17.73%)
Dec 30, 2020 0.1359 0.1359 0.1359 0.1359 300 +0.00(+0.15%)
Dec 29, 2020 0.1357 0.1357 0.1357 0.1357 1,500 +0.00(+0.15%)
Dec 28, 2020 0.1185 0.1369 0.1185 0.1355 1,700 -0.00(-0.44%)
Dec 21, 2020 0.1361 0.1361 0.1361 0 -0.00(-2.79%)
Dec 15, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.07%)
Dec 10, 2020 0.1399 0.1399 0.1399 0 -0.00(-0.07%)
Dec 09, 2020 0.1398 0.1400 0.1398 0.1400 89,214 +0.00(+1.01%)
Dec 08, 2020 0.1400 0.1400 0.1386 0.1386 8,768 +0.01(+5.24%)
Dec 07, 2020 0.1400 0.1400 0.1317 0.1317 13,000 +0.00(+1.31%)
Dec 02, 2020 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Nov 30, 2020 0.1320 0.1320 0.1320 0 -0.00(-2.08%)
Nov 27, 2020 0.1403 0.1403 0.1348 0.1348 8,500 +0.00(+1.58%)
Nov 24, 2020 0.1327 0.1327 0.1327 0 -0.01(-9.97%)
Nov 23, 2020 0.1439 0.1474 0.1431 0.1474 12,400 +0.00(+1.66%)
Nov 20, 2020 0.1479 0.1479 0.1450 0.1450 10,700 -0.01(-8.11%)
Nov 19, 2020 0.1600 0.1600 0.1557 0.1578 6,300 +0.00(+1.81%)
Nov 18, 2020 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-6.12%)
Nov 17, 2020 0.1701 0.1701 0.1643 0.1651 11,975 -0.01(-5.33%)
Nov 16, 2020 0.1500 0.1744 0.1477 0.1744 19,433 +0.00(+2.59%)
Nov 13, 2020 0.1683 0.1700 0.1648 0.1700 16,800 +0.00(+0.00%)
Nov 12, 2020 0.1722 0.1722 0.1700 0.1700 5,500 -0.02(-12.51%)
Nov 11, 2020 0.1563 0.1943 0.1563 0.1943 27,700 +0.07(+54.82%)
Nov 10, 2020 0.1340 0.1340 0.1255 0.1255 36,758 -0.01(-5.57%)
Nov 09, 2020 0.1342 0.1576 0.1301 0.1329 45,500 -0.03(-20.32%)
Nov 06, 2020 0.1690 0.1699 0.1600 0.1668 79,500 +0.01(+4.97%)
Nov 05, 2020 0.1650 0.1650 0.1589 0.1589 32,000 +0.02(+13.50%)
Nov 04, 2020 0.1559 0.1700 0.1400 0.1400 34,800 -0.04(-21.13%)
Nov 03, 2020 0.1970 0.1970 0.1750 0.1775 56,685 -0.03(-13.33%)
Nov 02, 2020 0.2162 0.2200 0.2048 0.2048 50,000 -0.01(-3.40%)
Oct 29, 2020 0.2120 0.2120 0.2120 0 -0.00(-0.61%)
Oct 28, 2020 0.2300 0.2317 0.2133 0.2133 35,728 -0.04(-14.23%)
Oct 27, 2020 0.2400 0.2487 0.2386 0.2487 8,500 +0.01(+5.74%)
Oct 26, 2020 0.2400 0.2400 0.2352 0.2352 15,000 -0.02(-7.44%)
Oct 23, 2020 0.2541 0.2541 0.2541 0.2541 200 +0.02(+7.76%)
Oct 22, 2020 0.2450 0.2450 0.2358 0.2358 34,160 +0.00(+0.77%)
Oct 21, 2020 0.2600 0.2600 0.2340 0.2340 30,251 -0.03(-11.23%)
Oct 20, 2020 0.2679 0.2725 0.2636 0.2636 21,000 +0.00(+0.27%)
Oct 19, 2020 0.2766 0.2766 0.2580 0.2629 47,999 -0.01(-4.37%)
Oct 16, 2020 0.2800 0.2800 0.2580 0.2749 726,600 -0.01(-1.82%)
Oct 15, 2020 0.2824 0.2824 0.2645 0.2800 33,000 -0.01(-4.34%)
Oct 14, 2020 0.2739 0.2927 0.2730 0.2927 155,100 +0.01(+2.59%)
Oct 13, 2020 0.2853 0.2853 0.2853 0.2853 500 +0.04(+14.12%)
Oct 12, 2020 0.2320 0.2500 0.2320 0.2500 32,500 -0.03(-11.06%)
Oct 09, 2020 0.2770 0.2849 0.2575 0.2811 38,500 +0.01(+4.23%)
Oct 08, 2020 0.3268 0.3268 0.2651 0.2697 155,731 -0.07(-21.35%)
Oct 07, 2020 0.3541 0.3690 0.3182 0.3429 170,509 +0.00(+0.00%)
Oct 06, 2020 0.3060 0.3573 0.3060 0.3429 112,700 +0.03(+11.33%)
Oct 05, 2020 0.2700 0.3080 0.2700 0.3080 16,477 +0.05(+19.98%)
Oct 02, 2020 0.2589 0.2589 0.2567 0.2567 2,200 -0.01(-2.40%)
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.