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

Kenadyr Metals Corp (TSV: KEN )

N/A UNCHANGED
Last Price Updated: 10:31 AM EST, Nov 10, 2022 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 (%)
Jan 31, 2018 0.1150 0.1150 0.1100 0.1150 174,400 +0.00(+0.00%)
Jan 30, 2018 0.1300 0.1150 0.1150 347,700 -0.01(-11.54%)
Jan 29, 2018 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jan 26, 2018 0.1350 0.1350 0.1300 0.1300 197,850 +0.00(+0.00%)
Jan 25, 2018 0.1350 0.1350 0.1300 0.1300 131,500 -0.01(-3.70%)
Jan 24, 2018 0.1400 0.1400 0.1300 0.1350 226,500 -0.01(-3.57%)
Jan 23, 2018 0.1500 0.1500 0.1400 0.1400 227,500 -0.01(-6.67%)
Jan 22, 2018 0.1500 0.1500 0.1400 0.1500 64,900 +0.01(+3.45%)
Jan 19, 2018 0.1450 0.1450 0.1450 0.1450 7,307 +0.00(+3.57%)
Jan 18, 2018 0.1550 0.1550 0.1400 0.1400 65,600 -0.01(-9.68%)
Jan 17, 2018 0.1550 0.1550 0.1550 0.1550 52,500 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1550 0.1500 0.1550 21,500 +0.01(+6.90%)
Jan 15, 2018 0.1500 0.1500 0.1450 0.1450 20,500 -0.01(-3.33%)
Jan 12, 2018 0.1450 0.1600 0.1450 0.1500 48,761 +0.01(+3.45%)
Jan 11, 2018 0.1450 0.1450 0.1400 0.1450 55,685 +0.00(+0.00%)
Jan 10, 2018 0.1400 0.1450 0.1400 0.1450 84,300 +0.00(+3.57%)
Jan 09, 2018 0.1450 0.1550 0.1400 0.1400 131,700 -0.01(-9.68%)
Jan 08, 2018 0.1550 0.1550 0.1500 0.1550 28,300 +0.01(+3.33%)
Jan 05, 2018 0.1550 0.1550 0.1500 0.1500 205,500 +0.00(+0.00%)
Jan 04, 2018 0.1450 0.1600 0.1400 0.1500 421,517 +0.01(+3.45%)
Jan 03, 2018 0.1600 0.1600 0.1350 0.1450 619,300 -0.03(-14.71%)
Jan 02, 2018 0.1700 0.1700 0.1600 0.1700 143,500 +0.00(+0.00%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 28, 2017 0.1650 0.1650 0.1550 0.1550 29,150 -0.02(-8.82%)
Dec 27, 2017 0.1700 0.1750 0.1650 0.1700 263,300 -0.00(-2.86%)
Dec 22, 2017 0.1900 0.1900 0.1700 0.1750 148,600 -0.01(-2.78%)
Dec 21, 2017 0.1800 0.1900 0.1700 0.1800 475,400 +0.01(+2.86%)
Dec 20, 2017 0.1650 0.1750 0.1600 0.1750 371,919 +0.02(+12.90%)
Dec 19, 2017 0.1550 0.1650 0.1500 0.1550 297,500 -0.01(-6.06%)
Dec 18, 2017 0.1600 0.1650 0.1500 0.1650 179,560 +0.01(+3.13%)
Dec 15, 2017 0.1600 0.1600 0.1500 0.1600 115,000 +0.00(+0.00%)
Dec 14, 2017 0.1550 0.1600 0.1400 0.1600 119,143 +0.01(+3.23%)
Dec 13, 2017 0.1500 0.1600 0.1500 0.1550 111,800 +0.01(+3.33%)
Dec 12, 2017 0.1500 0.1550 0.1400 0.1500 218,620 +0.01(+3.45%)
Dec 11, 2017 0.1350 0.1450 0.1350 0.1450 175,100 +0.01(+7.41%)
Dec 08, 2017 0.1300 0.1350 0.1300 0.1350 441,000 +0.01(+8.00%)
Dec 07, 2017 0.1350 0.1350 0.1250 0.1250 340,100 -0.01(-7.41%)
Dec 06, 2017 0.1300 0.1400 0.1300 0.1350 274,800 +0.01(+8.00%)
Dec 05, 2017 0.1200 0.1300 0.1150 0.1250 613,100 +0.01(+8.70%)
Dec 04, 2017 0.1100 0.1150 0.1100 0.1150 334,800 +0.01(+4.55%)
Dec 01, 2017 0.1150 0.1150 0.1100 0.1100 307,641 -0.01(-4.35%)
Nov 30, 2017 0.1250 0.1250 0.1100 0.1150 321,300 -0.01(-11.54%)
Nov 29, 2017 0.1300 0.1350 0.1200 0.1300 185,000 +0.01(+4.00%)
Nov 28, 2017 0.1350 0.1350 0.1250 0.1250 192,000 -0.01(-3.85%)
Nov 27, 2017 0.1350 0.1350 0.1300 0.1300 154,200 -0.01(-3.70%)
Nov 24, 2017 0.1350 0.1400 0.1350 0.1350 65,900 +0.00(+0.00%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1350 170,000 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1400 0.1300 0.1350 118,600 +0.00(+0.00%)
Nov 21, 2017 0.1350 0.1350 0.1300 0.1350 39,000 +0.01(+3.85%)
Nov 20, 2017 0.1400 0.1400 0.1250 0.1300 358,150 -0.01(-7.14%)
Nov 17, 2017 0.1350 0.1400 0.1300 0.1400 62,700 +0.01(+3.70%)
Nov 16, 2017 0.1400 0.1400 0.1300 0.1350 116,050 +0.00(+0.00%)
Nov 15, 2017 0.1400 0.1450 0.1350 0.1350 116,500 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1550 0.1350 0.1350 413,850 +0.00(+0.00%)
Nov 13, 2017 0.1350 0.1400 0.1250 0.1350 176,300 +0.01(+3.85%)
Nov 10, 2017 0.1400 0.1400 0.1300 0.1300 101,800 -0.01(-7.14%)
Nov 09, 2017 0.1550 0.1550 0.1350 0.1400 502,000 +0.00(+0.00%)
Nov 08, 2017 0.1650 0.1650 0.1400 0.1400 1,124,889 -0.02(-15.15%)
Nov 07, 2017 0.1600 0.1700 0.1600 0.1650 192,700 -0.01(-2.94%)
Nov 06, 2017 0.1750 0.1750 0.1650 0.1700 339,455 +0.00(+0.00%)
Nov 03, 2017 0.1800 0.1800 0.1600 0.1700 432,972 -0.00(-2.86%)
Nov 02, 2017 0.1900 0.1900 0.1650 0.1750 810,650 -0.02(-7.89%)
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.