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: 9:32 AM 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 (%)
Aug 31, 2020 0.0500 0.0550 0.0500 0.0500 478,500 +0.00(+0.00%)
Aug 28, 2020 0.0550 0.0550 0.0500 0.0500 439,800 -0.00(-9.09%)
Aug 27, 2020 0.0500 0.0550 0.0450 0.0550 1,165,000 +0.01(+22.22%)
Aug 26, 2020 0.0500 0.0500 0.0450 0.0450 322,001 -0.01(-10.00%)
Aug 25, 2020 0.0550 0.0550 0.0400 0.0500 454,431 -0.00(-9.09%)
Aug 24, 2020 0.0550 0.0550 0.0500 0.0550 492,064 +0.00(+10.00%)
Aug 21, 2020 0.0400 0.0550 0.0400 0.0500 959,507 +0.01(+25.00%)
Aug 20, 2020 0.0500 0.0550 0.0400 0.0400 733,865 -0.01(-20.00%)
Aug 19, 2020 0.0500 0.0500 0.0450 0.0500 1,693,945 +0.01(+11.11%)
Aug 18, 2020 0.0550 0.0550 0.0450 0.0450 1,163,067 -0.01(-10.00%)
Aug 17, 2020 0.0350 0.0600 0.0350 0.0500 5,113,341 +0.01(+42.86%)
Aug 14, 2020 0.0400 0.0400 0.0350 0.0350 1,023,358 -0.00(-12.50%)
Aug 13, 2020 0.0300 0.0400 0.0300 0.0400 342,335 +0.00(+14.29%)
Aug 12, 2020 0.0350 0.0400 0.0350 0.0350 886,500 +0.01(+16.67%)
Aug 11, 2020 0.0300 0.0350 0.0300 0.0300 390,297 -0.01(-14.29%)
Aug 10, 2020 0.0350 0.0350 0.0300 0.0350 278,000 +0.01(+16.67%)
Aug 07, 2020 0.0300 0.0350 0.0300 0.0300 474,510 +0.00(+0.00%)
Aug 06, 2020 0.0250 0.0300 0.0250 0.0300 46,999 +0.00(+0.00%)
Aug 05, 2020 0.0300 0.0300 0.0300 0.0300 31,001 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 591,000 +0.00(+0.00%)
Jul 31, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 30, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 407,000 -0.00(-12.50%)
Jul 28, 2020 0.0350 0.0400 0.0350 0.0400 1,016,041 +0.00(+14.29%)
Jul 27, 2020 0.0350 0.0350 0.0350 0.0350 318,285 +0.00(+0.00%)
Jul 24, 2020 0.0350 0.0350 0.0350 0.0350 430,500 +0.00(+0.00%)
Jul 23, 2020 0.0350 0.0350 0.0350 0.0350 933,000 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0400 0.0300 0.0350 1,035,400 +0.01(+16.67%)
Jul 21, 2020 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Jul 20, 2020 0.0300 0.0300 0.0250 0.0300 125,000 +0.00(+0.00%)
Jul 17, 2020 0.0250 0.0300 0.0250 0.0300 36,000 +0.00(+20.00%)
Jul 16, 2020 0.0300 0.0300 0.0250 0.0250 302,000 -0.00(-16.67%)
Jul 15, 2020 0.0250 0.0350 0.0250 0.0300 4,180,800 +0.00(+0.00%)
Jul 14, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 13, 2020 0.0250 0.0300 0.0250 0.0300 598,500 +0.00(+20.00%)
Jul 10, 2020 0.0250 0.0250 0.0250 0.0250 110,000 +0.00(+0.00%)
Jul 09, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 08, 2020 0.0250 0.0250 0.0250 0.0250 165,000 +0.01(+25.00%)
Jul 07, 2020 0.0250 0.0250 0.0200 0.0200 73,000 -0.01(-20.00%)
Jul 02, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 12, 2020 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 08, 2020 0.0200 0.0200 0.0200 0.0200 27,900 -0.01(-20.00%)
Jun 05, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Jun 04, 2020 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 03, 2020 0.0200 0.0200 0.0200 0.0200 39,000 +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.