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: 3:13 PM EDT, May 23, 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 (%)
Mar 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 23, 2018 0.0450 0.0450 0.0400 0.0450 118,000 +0.00(+0.00%)
Mar 22, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 21, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 19, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0450 0.0450 44,400 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 125,000 -0.01(-10.00%)
Mar 14, 2018 0.0450 0.0500 0.0450 0.0500 408,000 +0.01(+11.11%)
Mar 13, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0500 0.0450 0.0450 341,650 -0.01(-10.00%)
Mar 07, 2018 0.0600 0.0600 0.0500 0.0500 325,005 -0.00(-9.09%)
Mar 06, 2018 0.0500 0.0550 0.0500 0.0550 57,000 +0.00(+0.00%)
Mar 05, 2018 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0550 0.0500 0.0550 227,000 +0.00(+10.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 227,000 -0.00(-9.09%)
Feb 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 26, 2018 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Feb 23, 2018 0.0550 0.0550 0.0550 0.0550 75,833 +0.00(+0.00%)
Feb 22, 2018 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0500 0.0550 395,800 +0.00(+0.00%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 13, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 12, 2018 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+10.00%)
Feb 09, 2018 0.0550 0.0550 0.0500 0.0500 172,650 +0.00(+0.00%)
Feb 08, 2018 0.0550 0.0550 0.0500 0.0500 438,180 -0.00(-9.09%)
Feb 07, 2018 0.0600 0.0600 0.0550 0.0550 168,000 -0.00(-8.33%)
Feb 06, 2018 0.0550 0.0600 0.0500 0.0600 624,000 +0.00(+0.00%)
Feb 05, 2018 0.0600 0.0600 0.0600 0.0600 46,200 -0.01(-7.69%)
Feb 02, 2018 0.0600 0.0650 0.0550 0.0650 382,000 +0.01(+18.18%)
Feb 01, 2018 0.0650 0.0700 0.0550 0.0550 623,000 -0.00(-8.33%)
Jan 31, 2018 0.0550 0.0700 0.0500 0.0600 2,371,500 +0.01(+20.00%)
Jan 30, 2018 0.0500 0.0600 0.0450 0.0500 906,183 +0.01(+11.11%)
Jan 29, 2018 0.0450 0.0600 0.0450 0.0450 2,005,000 +0.00(+12.50%)
Jan 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2018 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jan 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 18, 2018 0.0450 0.0450 0.0400 0.0400 192,250 -0.00(-11.11%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 355,250 +0.00(+0.00%)
Jan 16, 2018 0.0450 0.0450 0.0450 0.0450 233,000 +0.00(+0.00%)
Jan 15, 2018 0.0500 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
Jan 12, 2018 0.0450 0.0500 0.0450 0.0500 20,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jan 10, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Jan 09, 2018 0.0500 0.0500 0.0500 0.0500 2,200 +0.01(+11.11%)
Jan 08, 2018 0.0500 0.0500 0.0450 0.0450 501,000 -0.01(-10.00%)
Jan 05, 2018 0.0500 0.0500 0.0500 0.0500 41,000 +0.01(+11.11%)
Jan 04, 2018 0.0500 0.0500 0.0450 0.0450 175,000 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0450 0.0450 44,000 -0.01(-10.00%)
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.