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: 3:50 PM EDT, Jun 3, 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, 2021 0.0650 0.0700 0.0650 0.0700 54,000 +0.01(+7.69%)
Nov 29, 2021 0.0700 0.0700 0.0600 0.0650 219,906 -0.01(-7.14%)
Nov 26, 2021 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 25, 2021 0.0700 0.0700 0.0700 0.0700 14,950 +0.00(+0.00%)
Nov 24, 2021 0.0700 0.0700 0.0700 0.0700 35,192 +0.00(+0.00%)
Nov 23, 2021 0.0700 0.0700 0.0700 0.0700 90,177 +0.00(+0.00%)
Nov 22, 2021 0.0800 0.0800 0.0700 0.0700 299,551 -0.01(-12.50%)
Nov 19, 2021 0.0900 0.0900 0.0800 0.0800 17,908 +0.00(+0.00%)
Nov 18, 2021 0.0750 0.0900 0.0750 0.0800 219,760 -0.01(-5.88%)
Nov 17, 2021 0.0850 0.0850 0.0850 0.0850 4,810 +0.01(+6.25%)
Nov 16, 2021 0.0800 0.0800 0.0800 0.0800 87,660 -0.01(-5.88%)
Nov 15, 2021 0.0800 0.0850 0.0800 0.0850 83,750 +0.01(+6.25%)
Nov 12, 2021 0.0850 0.0850 0.0800 0.0800 9,100 -0.01(-5.88%)
Nov 11, 2021 0.0850 0.0850 0.0850 0.0850 3,008 +0.00(+0.00%)
Nov 09, 2021 0.0800 0.0850 0.0800 0.0850 53,910 +0.00(+0.00%)
Nov 08, 2021 0.0800 0.0850 0.0800 0.0850 58,109 -0.00(-5.56%)
Nov 05, 2021 0.0800 0.0900 0.0800 0.0900 137,363 +0.00(+5.88%)
Nov 04, 2021 0.0800 0.0950 0.0800 0.0850 310,619 +0.00(+0.00%)
Nov 03, 2021 0.0850 0.0900 0.0800 0.0850 85,511 -0.01(-10.53%)
Nov 02, 2021 0.0950 0.0950 0.0950 0.0950 2,217 +0.00(+0.00%)
Nov 01, 2021 0.1000 0.0900 0.0850 0.0950 30,769 +0.01(+5.56%)
Oct 29, 2021 0.0950 0.0950 0.0800 0.0900 13,188 +0.00(+0.00%)
Oct 28, 2021 0.1000 0.1000 0.0750 0.0900 128,000 +0.00(+0.00%)
Oct 27, 2021 0.0950 0.1000 0.0900 0.0900 215,510 -0.01(-10.00%)
Oct 26, 2021 0.0900 0.1000 323,290 +0.01(+17.65%)
Oct 25, 2021 0.0850 0.0900 0.0850 0.0850 36,803 +0.00(+0.00%)
Oct 22, 2021 0.0850 0.0850 0.0850 0.0850 20,384 +0.00(+0.00%)
Oct 21, 2021 0.0800 0.0850 0.0800 0.0850 57,114 +0.00(+0.00%)
Oct 20, 2021 0.0850 0.0850 0.0750 0.0850 129,122 +0.01(+6.25%)
Oct 19, 2021 0.0850 0.0850 0.0800 0.0800 33,570 -0.01(-5.88%)
Oct 18, 2021 0.0750 0.0850 0.0750 0.0850 232,671 +0.00(+0.00%)
Oct 15, 2021 0.0900 0.0900 0.0800 0.0850 19,440 +0.00(+0.00%)
Oct 14, 2021 0.0950 0.0950 0.0850 0.0850 119,125 -0.01(-10.53%)
Oct 13, 2021 0.0850 0.0950 0.0850 0.0950 93,610 +0.01(+11.76%)
Oct 12, 2021 0.0850 0.0850 0.0750 0.0850 76,363 +0.00(+0.00%)
Oct 08, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 07, 2021 0.0800 0.0850 0.0800 0.0800 85,000 +0.01(+6.67%)
Oct 06, 2021 0.0750 0.0750 0.0750 0.0750 25,346 +0.00(+7.14%)
Oct 05, 2021 0.0700 0.0700 0.0650 0.0700 25,221 +0.00(+0.00%)
Oct 04, 2021 0.0700 0.0700 0.0650 0.0700 323,520 +0.00(+0.00%)
Oct 01, 2021 0.0750 0.0750 0.0700 0.0700 50,757 -0.01(-12.50%)
Sep 30, 2021 0.0700 0.0800 0.0700 0.0800 32,400 +0.01(+14.29%)
Sep 29, 2021 0.0850 0.0850 0.0700 0.0700 212,300 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0600 0.0700 137,755 +0.00(+0.00%)
Sep 27, 2021 0.0650 0.0700 0.0650 0.0700 18,187 +0.00(+0.00%)
Sep 24, 2021 0.0700 0.0700 0.0700 0.0700 4,002 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0550 0.0700 160,285 +0.00(+0.00%)
Sep 22, 2021 0.0700 0.0700 0.0650 0.0700 50,301 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 3,045 +0.00(+0.00%)
Sep 20, 2021 0.0750 0.0750 0.0600 0.0700 153,228 +0.00(+0.00%)
Sep 17, 2021 0.0800 0.0800 0.0700 0.0700 62,801 +0.00(+0.00%)
Sep 16, 2021 0.0800 0.0800 0.0700 0.0700 143,751 -0.01(-12.50%)
Sep 15, 2021 0.0750 0.0800 0.0750 0.0800 77,500 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0700 0.0800 217,251 -0.01(-11.11%)
Sep 13, 2021 0.0800 0.0900 0.0800 0.0900 68,458 +0.01(+12.50%)
Sep 10, 2021 0.0800 0.0850 0.0800 0.0800 46,000 +0.01(+6.67%)
Sep 09, 2021 0.0800 0.0800 0.0750 0.0750 37,300 -0.01(-6.25%)
Sep 08, 2021 0.0850 0.0850 0.0750 0.0800 63,015 +0.00(+0.00%)
Sep 07, 2021 0.0900 0.0900 0.0800 0.0800 10,210 +0.00(+0.00%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
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.