Skip to main content
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: 3:59 PM EDT, May 21, 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 (%)
Nov 30, 2017 0.0450 0.0450 0.0450 0.0450 158,000 -0.01(-10.00%)
Nov 29, 2017 0.0550 0.0550 0.0450 0.0500 777,125 -0.00(-9.09%)
Nov 28, 2017 0.0600 0.0650 0.0550 0.0550 206,250 -0.01(-15.38%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0650 128,000 +0.01(+8.33%)
Nov 24, 2017 0.0500 0.0700 0.0450 0.0600 805,000 +0.01(+20.00%)
Nov 23, 2017 0.0550 0.0550 0.0500 0.0500 234,000 -0.01(-16.67%)
Nov 22, 2017 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+9.09%)
Nov 20, 2017 0.0650 0.0650 0.0550 0.0550 212,000 -0.01(-15.38%)
Nov 17, 2017 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Nov 15, 2017 0.0700 0.0700 0.0650 0.0650 85,000 -0.01(-7.14%)
Nov 14, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Nov 13, 2017 0.0750 0.0750 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.0750 0.0650 0.0700 164,300 -0.00(-6.67%)
Nov 09, 2017 0.0750 0.0750 0.0700 0.0750 118,900 +0.00(+0.00%)
Nov 08, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Nov 07, 2017 0.0650 0.0700 0.0650 0.0700 56,000 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0750 0.0650 0.0700 243,200 +0.00(+0.00%)
Nov 03, 2017 0.0700 0.0700 0.0700 0.0700 91,250 +0.00(+0.00%)
Nov 02, 2017 0.0750 0.0750 0.0700 0.0700 306,143 -0.01(-12.50%)
Nov 01, 2017 0.0800 0.0850 0.0750 0.0800 99,000 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0800 0.0700 0.0800 134,000 +0.01(+14.29%)
Oct 30, 2017 0.0750 0.0750 0.0700 0.0700 328,000 -0.00(-6.67%)
Oct 27, 2017 0.0800 0.0800 0.0750 0.0750 138,000 -0.01(-11.76%)
Oct 26, 2017 0.0900 0.0900 0.0800 0.0850 134,000 -0.00(-5.56%)
Oct 25, 2017 0.0950 0.1000 0.0900 0.0900 128,000 -0.01(-10.00%)
Oct 24, 2017 0.0900 0.1000 0.0900 0.1000 57,000 +0.01(+11.11%)
Oct 23, 2017 0.0900 0.0950 0.0850 0.0900 239,800 +0.00(+0.00%)
Oct 20, 2017 0.1050 0.1050 0.0800 0.0900 928,800 -0.01(-10.00%)
Oct 19, 2017 0.1150 0.1150 0.1000 0.1000 233,900 -0.02(-16.67%)
Oct 18, 2017 0.1200 0.1200 0.1100 0.1200 124,200 +0.00(+0.00%)
Oct 17, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-11.11%)
Oct 16, 2017 0.1150 0.1350 0.1050 0.1350 144,000 +0.03(+22.73%)
Oct 13, 2017 0.1150 0.1150 0.1100 0.1100 31,000 +0.00(+0.00%)
Oct 12, 2017 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Oct 11, 2017 0.1100 0.1500 0.1100 0.1150 375,000 +0.00(+0.00%)
Oct 10, 2017 0.1150 0.1150 0.1100 0.1150 9,100 +0.01(+4.55%)
Oct 06, 2017 0.1150 0.1150 0.1100 0.1100 18,000 +0.00(+0.00%)
Oct 05, 2017 0.1250 0.1250 0.1050 0.1100 372,700 -0.02(-15.38%)
Oct 04, 2017 0.1350 0.1350 0.1200 0.1300 366,900 +0.00(+0.00%)
Oct 03, 2017 0.1400 0.1400 0.1200 0.1300 173,000 -0.01(-10.34%)
Oct 02, 2017 0.1350 0.1500 0.1250 0.1450 411,240 +0.01(+11.54%)
Sep 29, 2017 0.1550 0.1650 0.1300 0.1300 462,460 -0.01(-10.34%)
Sep 28, 2017 0.1750 0.1900 0.1450 0.1450 272,458 -0.04(-19.44%)
Sep 27, 2017 0.1450 0.1800 0.1450 0.1800 194,775 +0.04(+24.14%)
Sep 26, 2017 0.1300 0.1550 0.1250 0.1450 401,600 +0.02(+16.00%)
Sep 25, 2017 0.1300 0.1350 0.1200 0.1250 223,200 +0.01(+4.17%)
Sep 22, 2017 0.1000 0.1200 0.1000 0.1200 544,000 +0.02(+20.00%)
Sep 21, 2017 0.1050 0.1150 0.1000 0.1000 204,500 -0.00(-4.76%)
Sep 20, 2017 0.1200 0.1400 0.0950 0.1050 500,140 -0.01(-4.55%)
Sep 19, 2017 0.0850 0.1100 0.0800 0.1100 452,750 +0.02(+29.41%)
Sep 18, 2017 0.0800 0.0850 0.0800 0.0850 336,000 +0.01(+6.25%)
Sep 15, 2017 0.0800 0.0800 0.0800 0.0800 15,500 +0.00(+0.00%)
Sep 14, 2017 0.0750 0.0800 0.0750 0.0800 25,200 +0.01(+6.67%)
Sep 13, 2017 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Sep 12, 2017 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Sep 11, 2017 0.0750 0.0850 0.0750 0.0800 278,000 +0.01(+6.67%)
Sep 08, 2017 0.0850 0.0850 0.0750 0.0750 144,781 -0.01(-6.25%)
Sep 07, 2017 0.0800 0.0850 0.0800 0.0800 51,500 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.0950 0.0700 0.0800 645,000 -0.01(-11.11%)
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.