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

Kenadyr Metals Corp (TSV: KEN )

0.0450 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 (%)
Oct 31, 2017 0.2500 0.2700 0.1900 0.1950 2,487,552 -0.04(-15.22%)
Oct 30, 2017 0.2300 0.2350 0.2300 0.2300 83,550 -0.00(-2.13%)
Oct 27, 2017 0.2350 0.2350 0.2300 0.2350 72,600 +0.00(+2.17%)
Oct 26, 2017 0.2500 0.2500 0.2300 0.2300 253,000 -0.01(-4.17%)
Oct 25, 2017 0.2500 0.2500 0.2400 0.2400 84,500 -0.01(-4.00%)
Oct 24, 2017 0.2550 0.2600 0.2500 0.2500 165,500 -0.01(-1.96%)
Oct 23, 2017 0.2750 0.2750 0.2550 0.2550 36,000 +0.00(+0.00%)
Oct 20, 2017 0.2650 0.2650 0.2500 0.2550 73,300 -0.01(-1.92%)
Oct 19, 2017 0.2650 0.2650 0.2600 0.2600 105,000 -0.02(-7.14%)
Oct 18, 2017 0.2800 0.2800 0.2700 0.2800 70,500 +0.01(+1.82%)
Oct 17, 2017 0.2700 0.2850 0.2650 0.2750 157,786 +0.00(+0.00%)
Oct 16, 2017 0.2750 0.2750 0.2700 0.2750 268,590 -0.01(-1.79%)
Oct 13, 2017 0.2800 0.2800 0.2800 0.2800 196,700 -0.00(-1.75%)
Oct 12, 2017 0.2850 0.2850 0.2800 0.2850 57,000 +0.01(+3.64%)
Oct 11, 2017 0.2800 0.2800 0.2700 0.2750 61,740 -0.01(-1.79%)
Oct 10, 2017 0.2600 0.2900 0.2600 0.2800 368,534 +0.02(+7.69%)
Oct 06, 2017 0.2500 0.2700 0.2500 0.2600 438,800 +0.01(+4.00%)
Oct 05, 2017 0.2550 0.2600 0.2500 0.2500 229,300 -0.01(-3.85%)
Oct 04, 2017 0.2450 0.2650 0.2450 0.2600 512,250 +0.02(+8.33%)
Oct 03, 2017 0.2500 0.2500 0.2300 0.2400 352,650 -0.01(-2.04%)
Oct 02, 2017 0.2500 0.2550 0.2350 0.2450 182,400 -0.01(-3.92%)
Sep 29, 2017 0.2550 0.2550 0.2350 0.2550 367,225 +0.01(+2.00%)
Sep 28, 2017 0.2600 0.2600 0.2350 0.2500 288,900 -0.01(-3.85%)
Sep 27, 2017 0.2550 0.2700 0.2350 0.2600 446,543 +0.00(+0.00%)
Sep 26, 2017 0.2600 0.2600 0.2500 0.2600 226,600 -0.01(-1.89%)
Sep 25, 2017 0.2650 0.2650 0.2600 0.2650 327,908 +0.01(+3.92%)
Sep 22, 2017 0.2700 0.2700 0.2550 0.2550 217,500 -0.01(-3.77%)
Sep 21, 2017 0.2750 0.2800 0.2650 0.2650 387,933 -0.01(-3.64%)
Sep 20, 2017 0.2850 0.2900 0.2750 0.2750 366,833 -0.01(-3.51%)
Sep 19, 2017 0.2900 0.3000 0.2850 0.2850 72,220 -0.02(-5.00%)
Sep 18, 2017 0.3000 0.3000 0.2900 0.3000 57,500 +0.00(+0.00%)
Sep 15, 2017 0.3000 0.3050 0.2900 0.3000 113,000 +0.00(+0.00%)
Sep 14, 2017 0.3000 0.3050 0.2950 0.3000 137,300 +0.00(+0.00%)
Sep 13, 2017 0.3050 0.3150 0.3000 0.3000 101,700 -0.01(-3.23%)
Sep 12, 2017 0.3200 0.3200 0.3050 0.3100 73,000 +0.01(+1.64%)
Sep 11, 2017 0.3200 0.3300 0.3050 0.3050 365,800 -0.02(-4.69%)
Sep 08, 2017 0.3150 0.3350 0.3150 0.3200 120,000 +0.03(+8.47%)
Sep 07, 2017 0.3350 0.3350 0.2950 0.2950 223,300 -0.02(-6.35%)
Sep 06, 2017 0.3450 0.3500 0.3150 0.3150 122,350 -0.02(-5.97%)
Sep 05, 2017 0.3400 0.3400 0.3350 0.3350 123,800 -0.01(-1.47%)
Sep 01, 2017 0.3100 0.3400 0.3100 0.3400 403,465 +0.03(+7.94%)
Aug 31, 2017 0.3250 0.3250 0.3100 0.3150 367,757 -0.02(-4.55%)
Aug 30, 2017 0.3200 0.3350 0.3200 0.3300 98,300 +0.02(+4.76%)
Aug 29, 2017 0.3400 0.3600 0.3150 0.3150 489,137 -0.03(-10.00%)
Aug 28, 2017 0.3300 0.3600 0.3300 0.3500 238,175 +0.02(+6.06%)
Aug 25, 2017 0.3050 0.3300 0.3050 0.3300 465,990 +0.03(+8.20%)
Aug 24, 2017 0.3350 0.3350 0.3000 0.3050 256,740 -0.03(-8.96%)
Aug 23, 2017 0.2800 0.3350 0.2800 0.3350 425,153 +0.05(+19.64%)
Aug 22, 2017 0.2750 0.2850 0.2750 0.2800 32,280 +0.01(+1.82%)
Aug 21, 2017 0.2800 0.2800 0.2750 0.2750 127,000 -0.01(-1.79%)
Aug 18, 2017 0.2800 0.2850 0.2750 0.2800 55,900 -0.01(-3.45%)
Aug 17, 2017 0.2850 0.2900 0.2800 0.2900 68,400 +0.01(+1.75%)
Aug 16, 2017 0.2850 0.2850 0.2800 0.2850 54,000 +0.00(+0.00%)
Aug 15, 2017 0.2800 0.2850 0.2750 0.2850 72,000 +0.00(+1.79%)
Aug 14, 2017 0.2850 0.2850 0.2800 0.2800 14,200 +0.00(+0.00%)
Aug 11, 2017 0.2800 0.2850 0.2750 0.2800 104,325 +0.00(+0.00%)
Aug 10, 2017 0.3000 0.3000 0.2800 0.2800 66,994 +0.00(+0.00%)
Aug 09, 2017 0.3000 0.3000 0.2800 0.2800 155,050 -0.02(-6.67%)
Aug 08, 2017 0.2850 0.3000 0.2850 0.3000 49,050 +0.02(+5.26%)
Aug 04, 2017 0.2950 0.3000 0.2850 0.2850 292,000 -0.02(-5.00%)
Aug 03, 2017 0.2750 0.3000 0.2750 0.3000 112,849 +0.02(+7.14%)
Aug 02, 2017 0.2800 0.2800 0.2700 0.2800 212,780 -0.00(-1.75%)
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.