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

Kesselrun Resources Ltd (OP: KSSRF )

0.0432 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 7, 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 (%)
May 26, 2023 0.0258 0 +0.01(+29.00%)
May 25, 2023 0.0237 0.0237 0.0200 0.0200 145,000 -0.00(-9.09%)
May 24, 2023 0.0230 0.0230 0.0220 0.0220 20,000 +0.00(+0.46%)
May 22, 2023 0.0219 0 -0.00(-0.90%)
May 19, 2023 0.0222 0.0222 0.0221 0.0221 26,000 -0.00(-15.33%)
May 18, 2023 0.0260 0.0261 0.0260 0.0261 24,000 -0.00(-0.76%)
May 16, 2023 0.0263 0 -0.00(-14.33%)
May 10, 2023 0.0307 0 +0.00(+2.33%)
May 09, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 50,000 -0.00(-10.18%)
May 05, 2023 0.0325 0.0334 0.0325 0.0334 40,000 +0.00(+5.36%)
May 04, 2023 0.0370 0.0370 0.0317 0.0317 33,030 -0.00(-4.52%)
May 02, 2023 0.0332 0 +0.00(+4.08%)
May 01, 2023 0.0288 0.0378 0.0288 0.0319 311,500 +0.00(+16.42%)
Apr 28, 2023 0.0274 0.0274 0.0274 0.0274 75,000 +0.01(+24.55%)
Apr 26, 2023 0.0220 0 -0.00(-9.84%)
Apr 24, 2023 0.0244 0 +0.00(+0.83%)
Apr 19, 2023 0.0242 0 -0.00(-10.37%)
Apr 18, 2023 0.0270 0.0270 0.0270 0.0270 500 +0.00(+5.06%)
Apr 14, 2023 0.0257 0 +0.00(+8.90%)
Apr 13, 2023 0.0267 0.0267 0.0236 0.0236 52,000 -0.00(-2.48%)
Apr 12, 2023 0.0242 0.0242 0.0242 0.0242 1,111 +0.00(+0.00%)
Apr 11, 2023 0.0251 0.0265 0.0242 0.0242 14,333 -0.00(-8.33%)
Apr 10, 2023 0.0274 0.0274 0.0264 0.0264 112,992 +0.00(+1.54%)
Apr 06, 2023 0.0244 0.0260 0.0244 0.0260 80,350 +0.01(+34.72%)
Apr 05, 2023 0.0266 0.0266 0.0193 0.0193 136,870 -0.01(-27.44%)
Apr 04, 2023 0.0262 0.0266 0.0250 0.0266 50,311 +0.00(+0.76%)
Mar 31, 2023 0.0264 0 +0.00(+4.35%)
Mar 30, 2023 0.0253 0.0253 0.0253 0.0253 3,000 -0.00(-0.78%)
Mar 28, 2023 0.0255 0 +0.00(+2.00%)
Mar 27, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+13.64%)
Mar 24, 2023 0.0220 0.0237 0.0220 0.0220 72,000 +0.00(+0.00%)
Mar 23, 2023 0.0220 0.0220 0.0220 0.0220 1,111 -0.00(-4.35%)
Mar 22, 2023 0.0221 0.0240 0.0221 0.0230 24,622 +0.00(+4.07%)
Mar 21, 2023 0.0217 0.0221 0.0217 0.0221 39,000 +0.00(+0.00%)
Mar 20, 2023 0.0215 0.0228 0.0215 0.0221 9,921 +0.00(+3.27%)
Mar 17, 2023 0.0214 0.0214 0.0214 0.0214 7,500 -0.00(-18.01%)
Mar 16, 2023 0.0261 0.0261 0.0261 0.0261 55,925 +0.00(+11.06%)
Mar 14, 2023 0.0235 0 +0.00(+2.17%)
Mar 13, 2023 0.0230 0.0230 0.0230 0.0230 25,000 +0.00(+7.48%)
Mar 10, 2023 0.0225 0.0225 0.0214 0.0214 22,060 -0.00(-8.55%)
Mar 08, 2023 0.0234 0 +0.00(+9.86%)
Mar 07, 2023 0.0214 0.0260 0.0213 0.0213 77,600 -0.00(-18.08%)
Mar 06, 2023 0.0230 0.0263 0.0230 0.0260 92,000 +0.00(+18.18%)
Mar 03, 2023 0.0209 0.0220 0.0209 0.0220 109,075 +0.00(+1.85%)
Mar 01, 2023 0.0216 0 -0.00(-2.26%)
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%)
Dec 01, 2022 0.0516 0.0545 0.0477 0.0505 150,111 -0.00(-3.07%)
Nov 30, 2022 0.0531 0.0531 0.0514 0.0521 14,686 +0.00(+5.04%)
Nov 29, 2022 0.0542 0.0561 0.0470 0.0496 272,986 -0.01(-12.21%)
Nov 28, 2022 0.0547 0.0602 0.0525 0.0565 155,900 -0.01(-11.72%)
Nov 25, 2022 0.0614 0.0643 0.0614 0.0640 20,111 -0.00(-5.88%)
Nov 23, 2022 0.0800 0.0800 0.0575 0.0680 223,960 +0.00(+0.74%)
Nov 22, 2022 0.0678 0.0722 0.0664 0.0675 126,636 -0.00(-6.25%)
Nov 21, 2022 0.0697 0.0720 0.0647 0.0720 241,984 +0.00(+1.41%)
Nov 18, 2022 0.0734 0.0734 0.0643 0.0710 49,729 +0.00(+1.28%)
Nov 17, 2022 0.0727 0.0727 0.0651 0.0701 184,550 +0.00(+0.86%)
Nov 16, 2022 0.0720 0.0720 0.0632 0.0695 152,822 +0.00(+6.60%)
Nov 15, 2022 0.0650 0.0652 0.0561 0.0652 408,464 +0.01(+13.39%)
Nov 14, 2022 0.0610 0.0610 0.0560 0.0575 326,259 +0.00(+1.05%)
Nov 11, 2022 0.0675 0.0675 0.0539 0.0569 1,020,125 -0.00(-5.17%)
Nov 10, 2022 0.0467 0.0738 0.0434 0.0600 2,204,987 +0.03(+80.72%)
Nov 09, 2022 0.0331 0.0350 0.0328 0.0332 159,450 -0.00(-6.48%)
Nov 08, 2022 0.0385 0.0385 0.0349 0.0355 183,000 -0.00(-6.08%)
Nov 07, 2022 0.0302 0.0378 0.0287 0.0378 551,292 +0.01(+33.57%)
Nov 04, 2022 0.0297 0.0299 0.0277 0.0283 302,400 -0.00(-4.71%)
Nov 03, 2022 0.0265 0.0300 0.0254 0.0297 619,334 -0.00(-0.34%)
Nov 02, 2022 0.0290 0.0298 0.0250 0.0298 372,650 -0.00(-0.33%)
Nov 01, 2022 0.0299 0.0299 0.0295 0.0299 62,000 +0.00(+7.17%)
Oct 31, 2022 0.0304 0.0316 0.0279 0.0279 441,500 -0.00(-7.31%)
Oct 28, 2022 0.0295 0.0305 0.0295 0.0301 725,238 +0.00(+1.69%)
Oct 27, 2022 0.0300 0.0300 0.0296 0.0296 69,000 -0.00(-1.33%)
Oct 26, 2022 0.0310 0.0310 0.0300 0.0300 24,300 +0.00(+6.01%)
Oct 25, 2022 0.0306 0.0306 0.0283 0.0283 600 -0.00(-6.60%)
Oct 24, 2022 0.0303 0 -0.00(-9.82%)
Oct 21, 2022 0.0336 0.0336 0.0336 0.0336 500 +0.01(+22.63%)
Oct 20, 2022 0.0330 0.0330 0.0274 0.0274 11,500 -0.01(-16.97%)
Oct 19, 2022 0.0299 0.0330 0.0299 0.0330 10,000 +0.00(+0.00%)
Oct 18, 2022 0.0330 0.0330 0.0330 0.0330 50,000 +0.01(+17.86%)
Oct 17, 2022 0.0300 0.0305 0.0277 0.0280 277,480 -0.01(-17.65%)
Oct 13, 2022 0.0340 0 +0.00(+0.00%)
Oct 12, 2022 0.0355 0.0388 0.0316 0.0340 161,502 -0.00(-12.60%)
Oct 11, 2022 0.0380 0.0400 0.0333 0.0389 265,800 +0.00(+5.14%)
Oct 10, 2022 0.0397 0.0397 0.0360 0.0370 84,750 -0.00(-2.89%)
Oct 07, 2022 0.0447 0.0480 0.0355 0.0381 716,280 -0.00(-4.75%)
Oct 06, 2022 0.0300 0.0554 0.0300 0.0400 689,000 +0.01(+60.00%)
Oct 04, 2022 0.0250 0 +0.00(+19.62%)
Oct 03, 2022 0.0220 0.0224 0.0209 0.0209 721,888 -0.00(-6.70%)
Sep 29, 2022 0.0224 0 -0.00(-14.50%)
Sep 28, 2022 0.0262 0.0262 0.0262 0.0262 1,860 +0.01(+33.67%)
Sep 27, 2022 0.0261 0.0262 0.0196 0.0196 332,200 -0.00(-15.52%)
Sep 26, 2022 0.0263 0.0263 0.0231 0.0232 46,270 -0.00(-11.79%)
Sep 23, 2022 0.0236 0.0263 0.0236 0.0263 50,000 -0.00(-0.75%)
Sep 22, 2022 0.0219 0.0265 0.0219 0.0265 38,867 -0.00(-11.67%)
Sep 08, 2022 0.0300 0 +0.00(+4.90%)
Sep 02, 2022 0.0286 0 -0.00(-6.23%)
Aug 31, 2022 0.0305 0 -0.01(-23.75%)
Aug 26, 2022 0.0400 0 -0.01(-13.04%)
Aug 22, 2022 0.0460 0 +0.00(+7.73%)
Aug 15, 2022 0.0427 10 -0.00(-6.36%)
Aug 12, 2022 0.0488 0.0488 0.0440 0.0456 4,000 -0.01(-12.31%)
Aug 05, 2022 0.0520 0 +0.00(+0.00%)
Aug 04, 2022 0.0550 0.0550 0.0492 0.0520 20,788 +0.00(+5.69%)
Aug 03, 2022 0.0525 0.0525 0.0492 0.0492 12,000 +0.00(+10.81%)
Jul 19, 2022 0.0444 0 +0.00(+2.30%)
Jul 08, 2022 0.0434 0 +0.01(+26.16%)
Jul 05, 2022 0.0344 0 -0.00(-8.51%)
Jun 27, 2022 0.0376 0 +0.00(+2.73%)
Jun 24, 2022 0.0366 0.0366 0.0366 0.0366 1,000 -0.00(-9.85%)
Jun 23, 2022 0.0406 0.0406 0.0406 0.0406 3,000 -0.01(-15.42%)
Jun 21, 2022 0.0480 0 +0.01(+13.48%)
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.