Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kesselrun Resources Ltd (OP: KSSRF )

0.0506 UNCHANGED
Last Price Updated: 3:51 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 (%)
Feb 28, 2023 0.0240 0.0249 0.0221 0.0221 54,150 -0.00(-5.96%)
Feb 27, 2023 0.0235 0.0235 0.0235 0.0235 50,000 +0.00(+11.90%)
Feb 23, 2023 0.0210 25 -0.00(-4.11%)
Feb 22, 2023 0.0219 0.0219 0.0219 0.0219 6,000 -0.00(-0.90%)
Feb 21, 2023 0.0210 0.0221 0.0210 0.0221 7,129 -0.00(-6.75%)
Feb 17, 2023 0.0241 0.0264 0.0237 0.0237 29,861 -0.00(-1.25%)
Feb 16, 2023 0.0266 0.0266 0.0226 0.0240 8,284 +0.00(+1.69%)
Feb 15, 2023 0.0210 0.0236 0.0192 0.0236 150,850 +0.00(+7.27%)
Feb 14, 2023 0.0259 0.0290 0.0180 0.0220 1,102,395 -0.00(-15.06%)
Feb 13, 2023 0.0259 0.0259 0.0259 0.0259 1,216 +0.00(+0.00%)
Feb 10, 2023 0.0256 0.0300 0.0256 0.0259 899,683 -0.00(-13.38%)
Feb 09, 2023 0.0292 0.0340 0.0256 0.0299 323,150 -0.00(-0.33%)
Feb 08, 2023 0.0336 0.0336 0.0300 0.0300 41,667 -0.00(-6.25%)
Feb 07, 2023 0.0300 0.0341 0.0291 0.0320 277,850 +0.00(+6.67%)
Feb 06, 2023 0.0330 0.0330 0.0252 0.0300 44,171 -0.00(-9.09%)
Feb 02, 2023 0.0330 0 +0.00(+6.45%)
Feb 01, 2023 0.0329 0.0329 0.0310 0.0310 60,735 -0.00(-10.40%)
Jan 31, 2023 0.0381 0.0381 0.0331 0.0346 19,316 -0.00(-11.05%)
Jan 30, 2023 0.0400 0.0400 0.0357 0.0389 29,122 +0.00(+8.66%)
Jan 27, 2023 0.0400 0.0400 0.0358 0.0358 51,132 -0.00(-8.21%)
Jan 26, 2023 0.0375 0.0390 0.0375 0.0390 32,000 +0.00(+4.56%)
Jan 25, 2023 0.0323 0.0373 0.0323 0.0373 60,000 +0.00(+11.01%)
Jan 24, 2023 0.0400 0.0400 0.0336 0.0336 108,900 -0.01(-13.85%)
Jan 23, 2023 0.0390 0.0390 0.0390 0.0390 1,111 -0.00(-9.30%)
Jan 20, 2023 0.0350 0.0430 0.0350 0.0430 44,244 +0.01(+13.76%)
Jan 19, 2023 0.0372 0.0378 0.0350 0.0378 112,499 +0.00(+9.57%)
Jan 18, 2023 0.0329 0.0360 0.0329 0.0345 94,811 +0.00(+4.23%)
Jan 17, 2023 0.0513 0.0513 0.0331 0.0331 436,721 -0.01(-30.02%)
Jan 13, 2023 0.0457 0.0473 0.0457 0.0473 13,500 -0.00(-5.40%)
Jan 12, 2023 0.0430 0.0500 0.0420 0.0500 10,350 +0.01(+16.28%)
Jan 11, 2023 0.0420 0.0430 0.0420 0.0430 23,863 -0.00(-7.92%)
Jan 10, 2023 0.0467 0.0488 0.0467 0.0467 23,311 -0.00(-0.64%)
Jan 09, 2023 0.0450 0.0470 0.0420 0.0470 61,877 +0.00(+3.07%)
Jan 06, 2023 0.0440 0.0457 0.0438 0.0456 61,810 +0.00(+4.59%)
Jan 05, 2023 0.0470 0.0500 0.0436 0.0436 235,922 -0.00(-3.75%)
Jan 04, 2023 0.0500 0.0500 0.0420 0.0453 357,215 -0.00(-4.63%)
Dec 30, 2022 0.0475 0 -0.00(-2.46%)
Dec 29, 2022 0.0482 0.0489 0.0480 0.0487 71,000 -0.00(-0.20%)
Dec 28, 2022 0.0459 0.0489 0.0459 0.0488 52,922 -0.01(-11.27%)
Dec 27, 2022 0.0508 0.0590 0.0438 0.0550 146,800 +0.01(+19.05%)
Dec 23, 2022 0.0519 0.0519 0.0435 0.0462 57,222 -0.00(-5.33%)
Dec 22, 2022 0.0488 0.0488 0.0488 0.0488 4,444 -0.00(-2.40%)
Dec 21, 2022 0.0475 0.0524 0.0469 0.0500 75,011 -0.01(-11.03%)
Dec 20, 2022 0.0510 0.0563 0.0510 0.0562 207,371 +0.00(+3.88%)
Dec 19, 2022 0.0541 0.0610 0.0541 0.0541 70,600 -0.01(-11.31%)
Dec 16, 2022 0.0574 0.0610 0.0574 0.0610 12,550 +0.01(+12.75%)
Dec 15, 2022 0.0541 0.0550 0.0541 0.0541 21,000 -0.00(-0.18%)
Dec 14, 2022 0.0543 0.0720 0.0542 0.0542 14,755 -0.01(-13.97%)
Dec 13, 2022 0.0650 0.0650 0.0520 0.0630 237,502 +0.00(+3.28%)
Dec 12, 2022 0.0630 0.0630 0.0520 0.0610 95,242 -0.00(-3.33%)
Dec 09, 2022 0.0574 0.0631 0.0516 0.0631 62,622 +0.01(+11.68%)
Dec 08, 2022 0.0648 0.0674 0.0565 0.0565 142,511 -0.01(-20.20%)
Dec 07, 2022 0.0707 0.0708 0.0599 0.0708 133,300 +0.00(+0.14%)
Dec 06, 2022 0.0706 0.0708 0.0661 0.0707 208,178 +0.00(+5.05%)
Dec 05, 2022 0.0610 0.0674 0.0610 0.0673 287,270 +0.01(+11.06%)
Dec 02, 2022 0.0533 0.0647 0.0500 0.0606 197,359 +0.01(+20.00%)
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.