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 28, 2023 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Apr 26, 2023 0.0500 0 +0.01(+11.11%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Apr 20, 2023 0.0450 0 +0.00(+12.50%)
Apr 19, 2023 0.0400 0.0400 0.0400 0.0400 206,700 +0.00(+0.00%)
Apr 18, 2023 0.0450 0.0500 0.0400 0.0400 42,752 -0.00(-11.11%)
Apr 17, 2023 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Apr 14, 2023 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Apr 13, 2023 0.0450 0.0500 0.0450 0.0450 90,571 -0.01(-10.00%)
Apr 11, 2023 0.0500 0 +0.01(+11.11%)
Apr 10, 2023 0.0450 0.0450 0.0450 0.0450 351,000 +0.00(+0.00%)
Apr 06, 2023 0.0450 0 -0.01(-10.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 04, 2023 0.0450 0.0500 0.0450 0.0500 100,138 +0.00(+0.00%)
Apr 03, 2023 0.0500 0.0500 0.0450 0.0500 32,000 +0.00(+0.00%)
Mar 31, 2023 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+11.11%)
Mar 30, 2023 0.0500 0.0500 0.0450 0.0450 88,932 -0.01(-10.00%)
Mar 29, 2023 0.0450 0.0500 0.0450 0.0500 14,700 +0.01(+11.11%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 48,518 +0.00(+0.00%)
Mar 27, 2023 0.0500 0.0500 0.0400 0.0450 105,280 +0.00(+0.00%)
Mar 24, 2023 0.0450 0.0500 0.0450 0.0450 23,000 +0.00(+0.00%)
Mar 23, 2023 0.0450 0.0450 0.0450 0.0450 265,500 +0.00(+0.00%)
Mar 22, 2023 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Mar 20, 2023 0.0450 5 +0.00(+0.00%)
Mar 17, 2023 0.0450 0.0450 0.0450 0.0450 39,617 +0.00(+0.00%)
Mar 16, 2023 0.0500 0.0500 0.0450 0.0450 25,470 +0.00(+0.00%)
Mar 15, 2023 0.0450 0.0500 0.0450 0.0450 95,894 +0.00(+0.00%)
Mar 13, 2023 0.0450 0 +0.00(+0.00%)
Mar 10, 2023 0.0450 0.0450 0.0450 0.0450 66,000 -0.01(-10.00%)
Mar 08, 2023 0.0500 0 +0.00(+0.00%)
Mar 06, 2023 0.0500 10 +0.01(+11.11%)
Mar 03, 2023 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Mar 02, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Mar 01, 2023 0.0450 0.0500 0.0450 0.0500 22,000 +0.01(+11.11%)
Feb 28, 2023 0.0450 0.0450 0.0450 0.0450 320,119 -0.01(-10.00%)
Feb 27, 2023 0.0500 0.0500 0.0500 0.0500 17,231 +0.00(+0.00%)
Feb 24, 2023 0.0500 0.0500 0.0500 0.0500 23,000 +0.01(+11.11%)
Feb 23, 2023 0.0450 0.0450 0.0450 0.0450 17,792 -0.01(-10.00%)
Feb 22, 2023 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Feb 21, 2023 0.0500 0.0500 0.0450 0.0500 124,750 +0.00(+0.00%)
Feb 17, 2023 0.0500 0 +0.00(+0.00%)
Feb 16, 2023 0.0550 0.0550 0.0500 0.0500 3,000 -0.00(-9.09%)
Feb 15, 2023 0.0500 0.0550 0.0500 0.0550 19,333 +0.00(+0.00%)
Feb 14, 2023 0.0500 0.0550 0.0500 0.0550 282,500 -0.00(-8.33%)
Feb 13, 2023 0.0550 0.0600 0.0550 0.0600 62,025 -0.01(-7.69%)
Feb 09, 2023 0.0650 0 +0.00(+0.00%)
Feb 08, 2023 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+18.18%)
Feb 07, 2023 0.0550 0.0550 0.0550 0.0550 11,050 +0.00(+0.00%)
Feb 06, 2023 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Feb 03, 2023 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Feb 02, 2023 0.0550 0.0600 0.0550 0.0600 111,850 +0.00(+0.00%)
Feb 01, 2023 0.0550 0.0600 0.0550 0.0600 52,395 -0.01(-7.69%)
Jan 31, 2023 0.0600 0.0650 0.0600 0.0650 181,000 +0.00(+0.00%)
Jan 27, 2023 0.0650 0 -0.01(-7.14%)
Jan 26, 2023 0.0750 0.0750 0.0700 0.0700 20,205 +0.00(+0.00%)
Jan 25, 2023 0.0700 0.0750 0.0700 0.0700 45,796 +0.01(+7.69%)
Jan 24, 2023 0.0700 0.0700 0.0600 0.0650 18,880 +0.01(+8.33%)
Jan 23, 2023 0.0700 0.0700 0.0600 0.0600 80,071 -0.01(-14.29%)
Jan 20, 2023 0.0600 0.0700 0.0600 0.0700 34,000 +0.01(+7.69%)
Jan 19, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jan 18, 2023 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+9.09%)
Jan 17, 2023 0.0600 0.0700 0.0500 0.0550 111,093 -0.00(-8.33%)
Jan 16, 2023 0.0600 0.0600 0.0600 0.0600 18,130 +0.00(+0.00%)
Jan 13, 2023 0.0600 0.0600 0.0600 0.0600 38,873 +0.00(+0.00%)
Jan 12, 2023 0.0550 0.0600 0.0550 0.0600 34,100 +0.00(+9.09%)
Jan 11, 2023 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Jan 10, 2023 0.0550 0.0550 0.0550 0.0550 190,985 +0.00(+0.00%)
Jan 09, 2023 0.0600 0.0600 0.0500 0.0550 161,000 +0.00(+0.00%)
Jan 06, 2023 0.0600 0.0600 0.0550 0.0550 11,000 -0.00(-8.33%)
Jan 04, 2023 0.0600 0 +0.00(+0.00%)
Jan 03, 2023 0.0500 0.0600 0.0500 0.0600 44,984 +0.00(+9.09%)
Dec 30, 2022 0.0550 0 +0.00(+0.00%)
Dec 29, 2022 0.0600 0.0600 0.0550 0.0550 29,000 -0.00(-8.33%)
Dec 28, 2022 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Dec 23, 2022 0.0600 0 +0.00(+9.09%)
Dec 22, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 21, 2022 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Dec 20, 2022 0.0550 0.0550 0.0550 0.0550 17,160 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0600 0.0550 0.0550 149,000 -0.00(-8.33%)
Dec 16, 2022 0.0600 0.0600 0.0550 0.0600 232,813 +0.00(+9.09%)
Dec 15, 2022 0.0500 0.0600 0.0500 0.0550 453,800 +0.00(+10.00%)
Dec 14, 2022 0.0500 0.0500 0.0500 0.0500 41,005 +0.00(+0.00%)
Dec 13, 2022 0.0550 0.0550 0.0500 0.0500 24,663 +0.01(+11.11%)
Dec 12, 2022 0.0450 0.0450 0.0450 0.0450 6,774 -0.01(-10.00%)
Dec 09, 2022 0.0550 0.0550 0.0500 0.0500 97,874 +0.00(+0.00%)
Dec 07, 2022 0.0500 0 +0.00(+0.00%)
Dec 06, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 05, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 02, 2022 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Dec 01, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Nov 30, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 29, 2022 0.0500 0.0500 0.0450 0.0500 159,050 +0.00(+0.00%)
Nov 28, 2022 0.0550 0.0550 0.0500 0.0500 156,051 -0.00(-9.09%)
Nov 25, 2022 0.0550 0.0550 0.0500 0.0550 31,200 +0.00(+0.00%)
Nov 24, 2022 0.0500 0.0550 0.0500 0.0550 13,593 +0.00(+0.00%)
Nov 23, 2022 0.0500 0.0600 0.0500 0.0550 149,000 +0.00(+10.00%)
Nov 22, 2022 0.0550 0.0550 0.0500 0.0500 88,000 +0.01(+11.11%)
Nov 21, 2022 0.0450 0.0450 0.0450 0.0450 4,100 -0.01(-10.00%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 17, 2022 0.0550 0.0550 0.0500 0.0500 159,500 +0.00(+0.00%)
Nov 16, 2022 0.0550 0.0550 0.0500 0.0500 78,000 -0.00(-9.09%)
Nov 15, 2022 0.0500 0.0550 0.0500 0.0550 87,000 -0.00(-8.33%)
Nov 14, 2022 0.0600 0.0650 0.0600 0.0600 52,475 +0.00(+0.00%)
Nov 11, 2022 0.0500 0.0600 0.0450 0.0600 214,400 +0.01(+20.00%)
Nov 10, 2022 0.0450 0.0500 0.0450 0.0500 97,892 +0.00(+0.00%)
Nov 08, 2022 0.0500 0 +0.01(+25.00%)
Nov 07, 2022 0.0400 0.0450 0.0400 0.0400 9,850 -0.00(-11.11%)
Nov 04, 2022 0.0500 0.0500 0.0450 0.0450 58,300 -0.01(-10.00%)
Nov 03, 2022 0.0500 0.0500 0.0500 0.0500 30,500 +0.01(+11.11%)
Nov 02, 2022 0.0500 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Nov 01, 2022 0.0450 0.0450 0.0450 0.0450 73,097 +0.00(+0.00%)
Oct 31, 2022 0.0450 0.0450 0.0450 0.0450 33,500 -0.01(-10.00%)
Oct 28, 2022 0.0450 0.0500 0.0450 0.0500 69,000 +0.00(+0.00%)
Oct 27, 2022 0.0400 0.0500 0.0400 0.0500 197,875 +0.00(+0.00%)
Oct 26, 2022 0.0500 0.0500 0.0500 0.0500 62,500 +0.00(+0.00%)
Oct 25, 2022 0.0500 0.0500 0.0450 0.0500 201,936 +0.01(+11.11%)
Oct 24, 2022 0.0500 0.0500 0.0450 0.0450 322,932 +0.00(+0.00%)
Oct 21, 2022 0.0450 0.0450 0.0450 0.0450 66,000 -0.01(-10.00%)
Oct 18, 2022 0.0500 0 -0.00(-9.09%)
Oct 17, 2022 0.0550 0.0550 0.0550 0.0550 1,625 +0.00(+10.00%)
Oct 14, 2022 0.0500 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 47,000 -0.00(-8.33%)
Oct 12, 2022 0.0550 0.0600 0.0500 0.0600 104,232 +0.01(+20.00%)
Oct 11, 2022 0.0500 0.0600 0.0500 0.0500 364,050 -0.01(-16.67%)
Oct 07, 2022 0.0600 0 +0.00(+0.00%)
Oct 06, 2022 0.0450 0.0600 0.0450 0.0600 476,952 +0.01(+33.33%)
Oct 04, 2022 0.0450 0 +0.00(+0.00%)
Oct 03, 2022 0.0400 0.0450 0.0400 0.0450 92,000 +0.00(+12.50%)
Sep 30, 2022 0.0450 0.0450 0.0400 0.0400 193,400 -0.00(-11.11%)
Sep 29, 2022 0.0450 0.0450 0.0450 0.0450 68,502 -0.01(-10.00%)
Sep 27, 2022 0.0500 0 +0.01(+11.11%)
Sep 26, 2022 0.0450 0.0450 0.0450 0.0450 65,198 +0.00(+0.00%)
Sep 23, 2022 0.0450 0.0500 0.0450 0.0450 203,000 +0.00(+0.00%)
Sep 22, 2022 0.0450 0.0450 0.0450 0.0450 1,545 -0.01(-10.00%)
Sep 21, 2022 0.0500 0.0500 0.0500 0.0500 44,000 +0.01(+11.11%)
Sep 20, 2022 0.0450 0.0450 0.0450 0.0450 56,000 -0.01(-10.00%)
Sep 19, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Sep 16, 2022 0.0500 0.0500 0.0500 0.0500 14,310 +0.00(+0.00%)
Sep 15, 2022 0.0550 0.0550 0.0500 0.0500 79,000 +0.00(+0.00%)
Sep 14, 2022 0.0550 0.0600 0.0500 0.0500 35,200 -0.00(-9.09%)
Sep 13, 2022 0.0550 0.0550 0.0500 0.0550 39,500 +0.00(+0.00%)
Sep 12, 2022 0.0500 0.0550 0.0500 0.0550 23,500 +0.00(+10.00%)
Sep 09, 2022 0.0550 0.0550 0.0500 0.0500 33,200 +0.00(+0.00%)
Sep 08, 2022 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Sep 07, 2022 0.0550 0.0550 0.0500 0.0550 143,400 +0.00(+0.00%)
Sep 06, 2022 0.0550 0.0550 0.0550 0.0550 12,000 +0.01(+22.22%)
Sep 02, 2022 0.0450 0 -0.01(-10.00%)
Sep 01, 2022 0.0500 0.0550 0.0500 0.0500 149,000 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0450 0.0500 438,317 +0.00(+0.00%)
Aug 30, 2022 0.0500 0.0500 0.0500 0.0500 89,000 +0.00(+0.00%)
Aug 29, 2022 0.0550 0.0550 0.0500 0.0500 329,535 +0.00(+0.00%)
Aug 26, 2022 0.0500 0.0500 0.0500 0.0500 190,720 -0.00(-9.09%)
Aug 25, 2022 0.0550 0.0550 0.0500 0.0550 216,220 +0.00(+0.00%)
Aug 24, 2022 0.0550 0.0550 0.0500 0.0550 160,000 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Aug 19, 2022 0.0550 109 +0.00(+0.00%)
Aug 18, 2022 0.0550 0.0550 0.0500 0.0550 327,555 +0.00(+0.00%)
Aug 17, 2022 0.0550 0.0600 0.0550 0.0550 95,900 -0.00(-8.33%)
Aug 16, 2022 0.0600 0.0600 0.0550 0.0600 407,480 +0.00(+0.00%)
Aug 15, 2022 0.0650 0.0650 0.0600 0.0600 13,538 -0.01(-7.69%)
Aug 12, 2022 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Aug 11, 2022 0.0650 0.0650 0.0600 0.0600 63,430 -0.01(-7.69%)
Aug 10, 2022 0.0550 0.0650 0.0550 0.0650 356,175 +0.01(+18.18%)
Aug 09, 2022 0.0550 0.0550 0.0550 0.0550 85,240 -0.00(-8.33%)
Aug 08, 2022 0.0600 0.0600 0.0550 0.0600 95,090 +0.00(+0.00%)
Aug 05, 2022 0.0550 0.0600 0.0550 0.0600 91,500 +0.00(+9.09%)
Aug 04, 2022 0.0550 0.0550 0.0550 0.0550 22,200 +0.00(+0.00%)
Aug 03, 2022 0.0600 0.0600 0.0550 0.0550 104,510 -0.01(-15.38%)
Aug 02, 2022 0.0650 0.0650 0.0650 0.0650 7,619 -0.01(-7.14%)
Jul 29, 2022 0.0700 0 +0.01(+16.67%)
Jul 28, 2022 0.0550 0.0600 0.0550 0.0600 59,100 +0.00(+9.09%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 42,200 +0.00(+10.00%)
Jul 25, 2022 0.0500 0 -0.00(-9.09%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 80,150 +0.00(+0.00%)
Jul 20, 2022 0.0550 500 +0.00(+10.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 209,417 -0.00(-9.09%)
Jul 18, 2022 0.0550 0.0550 0.0500 0.0550 248,500 +0.00(+0.00%)
Jul 15, 2022 0.0550 0.0550 0.0500 0.0550 52,900 -0.01(-15.38%)
Jul 14, 2022 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+18.18%)
Jul 13, 2022 0.0550 0.0550 0.0500 0.0550 221,200 -0.00(-8.33%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Jul 08, 2022 0.0600 20 -0.01(-14.29%)
Jul 07, 2022 0.0650 0.0700 0.0650 0.0700 51,000 +0.01(+7.69%)
Jul 06, 2022 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jul 05, 2022 0.0650 0.0700 0.0600 0.0650 125,150 -0.01(-7.14%)
Jul 04, 2022 0.0700 0.0750 0.0650 0.0700 99,100 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 +0.00(+0.00%)
Jun 29, 2022 0.0700 0.0700 0.0700 0.0700 13,150 +0.01(+7.69%)
Jun 28, 2022 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 17,507 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0650 0.0700 20,737 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0800 0.0700 0.0700 259,000 -0.00(-6.67%)
Jun 20, 2022 0.0750 0 +0.01(+15.38%)
Jun 17, 2022 0.0700 0.0750 0.0650 0.0650 100,011 +0.00(+0.00%)
Jun 16, 2022 0.0750 0.0750 0.0650 0.0650 10,000 -0.01(-18.75%)
Jun 14, 2022 0.0800 0 +0.01(+6.67%)
Jun 13, 2022 0.0750 0.0750 0.0750 0.0750 7,654 -0.01(-6.25%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Jun 09, 2022 0.0750 0.0750 0.0700 0.0700 18,000 -0.01(-12.50%)
Jun 08, 2022 0.0800 0.0800 0.0800 0.0800 1,439 +0.00(+0.00%)
Jun 07, 2022 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Jun 03, 2022 0.0750 500 -0.01(-6.25%)
Jun 02, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Jun 01, 2022 0.0800 0.0800 0.0800 0.0800 31,001 +0.00(+0.00%)
May 31, 2022 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
May 30, 2022 0.0750 0.0750 0.0750 0.0750 62,542 -0.01(-11.76%)
May 27, 2022 0.0850 0.0850 0.0850 0.0850 34,000 +0.01(+6.25%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 6,940 +0.01(+6.67%)
May 25, 2022 0.0750 0.0800 0.0750 0.0750 28,900 -0.01(-6.25%)
May 24, 2022 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
May 20, 2022 0.0750 0 -0.01(-6.25%)
May 19, 2022 0.0750 0.0800 0.0750 0.0800 17,218 +0.01(+6.67%)
May 18, 2022 0.0750 0.0750 0.0750 0.0750 20,223 -0.01(-11.76%)
May 17, 2022 0.0750 0.0850 0.0750 0.0850 6,350 -0.00(-5.56%)
May 16, 2022 0.0750 0.0900 0.0750 0.0900 72,050 +0.01(+20.00%)
May 13, 2022 0.0750 0.0750 0.0750 0.0750 32,500 +0.00(+0.00%)
May 12, 2022 0.0700 0.0750 0.0650 0.0750 74,540 +0.00(+7.14%)
May 11, 2022 0.0750 0.0750 0.0650 0.0700 37,500 +0.00(+0.00%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 269,750 -0.00(-6.67%)
May 09, 2022 0.0800 0.0800 0.0750 0.0750 59,282 -0.01(-11.76%)
May 06, 2022 0.0900 0.0900 0.0850 0.0850 18,518 -0.00(-5.56%)
May 05, 2022 0.0900 0.0900 0.0800 0.0900 38,118 +0.00(+5.88%)
May 04, 2022 0.0850 0.0900 0.0850 0.0850 152,194 +0.00(+0.00%)
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.