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: 2:29 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 (%)
Apr 30, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 29, 2019 0.0150 0.0150 0.0150 0.0150 516,000 -0.01(-25.00%)
Apr 25, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 22, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 10, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2019 0.0200 0.0200 0.0200 0.0200 172,000 +0.01(+33.33%)
Apr 03, 2019 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Apr 02, 2019 0.0250 0.0250 0.0150 0.0150 118,000 +0.00(+0.00%)
Mar 29, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 25, 2019 0.0200 0.0200 0.0200 0.0200 42,250 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 06, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 28, 2019 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Feb 27, 2019 0.0200 0.0200 0.0200 0.0200 2,200 +0.00(+0.00%)
Feb 26, 2019 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
Feb 25, 2019 0.0200 0.0200 0.0200 0.0200 308,400 +0.00(+0.00%)
Feb 20, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 19, 2019 0.0200 0.0250 0.0200 0.0250 215,000 +0.01(+25.00%)
Feb 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 11, 2019 0.0200 0.0200 0.0150 0.0150 15,000 -0.01(-25.00%)
Feb 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0250 0.0200 0.0200 22,600 -0.01(-20.00%)
Feb 01, 2019 0.0200 0.0250 0.0200 0.0250 370,998 +0.01(+25.00%)
Jan 31, 2019 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jan 30, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 29, 2019 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
Jan 28, 2019 0.0200 0.0200 0.0200 0.0200 60,000 +0.01(+33.33%)
Jan 23, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 18, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 15, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 14, 2019 0.0250 0.0250 0.0200 0.0200 17,500 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 02, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 27, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 20, 2018 0.0150 0.0150 0.0150 0.0150 127,000 +0.00(+0.00%)
Dec 17, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 14, 2018 0.0100 0.0100 0.0100 0.0100 14,000 -0.00(-33.33%)
Dec 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 07, 2018 0.0150 0.0150 0.0150 0.0150 1,433,999 -0.01(-25.00%)
Dec 04, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 03, 2018 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Nov 30, 2018 0.0150 0.0150 0.0150 0.0150 113,000 +0.00(+0.00%)
Nov 29, 2018 0.0150 0.0150 0.0150 0.0150 63,000 -0.01(-25.00%)
Nov 28, 2018 0.0200 0.0200 0.0200 0.0200 6,960 +0.01(+33.33%)
Nov 27, 2018 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-25.00%)
Nov 21, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 19, 2018 0.0200 0.0200 0.0200 0.0200 56,500 +0.01(+33.33%)
Nov 15, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 14, 2018 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Nov 06, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 24, 2018 0.0150 0.0200 0.0150 0.0200 40,879 +0.00(+0.00%)
Oct 23, 2018 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Oct 19, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 16, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Oct 11, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 09, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 04, 2018 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
Oct 03, 2018 0.0200 0.0200 0.0200 0.0200 435,900 +0.00(+0.00%)
Oct 02, 2018 0.0200 0.0200 0.0150 0.0200 144,625 +0.00(+0.00%)
Oct 01, 2018 0.0200 0.0200 0.0200 0.0200 30,025 +0.00(+0.00%)
Sep 24, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 21, 2018 0.0150 0.0150 0.0150 0.0150 30,250 -0.01(-25.00%)
Sep 19, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 14, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2018 0.0150 0.0150 0.0150 0.0150 88,149 -0.01(-25.00%)
Sep 06, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 05, 2018 0.0200 0.0200 0.0200 0.0200 302,000 +0.00(+0.00%)
Aug 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 27, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 24, 2018 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Aug 22, 2018 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 16, 2018 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Aug 10, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 09, 2018 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 25, 2018 0.0250 0.0250 0.0250 0.0250 261,000 +0.00(+0.00%)
Jul 24, 2018 0.0250 0.0300 0.0250 0.0250 80,000 +0.01(+25.00%)
Jul 23, 2018 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Jul 20, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Jul 19, 2018 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jul 17, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 26, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 22, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 21, 2018 0.0250 0.0300 0.0250 0.0300 311,000 +0.00(+20.00%)
Jun 18, 2018 0.0250 0.0250 0.0250 80 -0.00(-16.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Jun 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2018 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jun 07, 2018 0.0300 0.0300 0.0250 0.0300 486,166 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+0.00%)
Jun 05, 2018 0.0300 0.0300 0.0300 0.0300 206,000 +0.00(+0.00%)
Jun 04, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 30, 2018 0.0300 0.0300 0.0300 0.0300 223,000 -0.01(-14.29%)
May 29, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
May 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 17, 2018 0.0300 0.0300 0.0300 0.0300 127,000 +0.00(+0.00%)
May 16, 2018 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
May 15, 2018 0.0300 0.0350 0.0300 0.0300 591,000 +0.00(+0.00%)
May 14, 2018 0.0300 0.0300 0.0300 0.0300 35,500 -0.01(-14.29%)
May 10, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
May 08, 2018 0.0300 0.0350 0.0300 0.0300 389,000 -0.01(-14.29%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 391,000 +0.00(+0.00%)
May 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
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.