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 (%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 28, 2018 0.1400 0.1400 0.1300 0.1300 155,100 -0.01(-7.14%)
Mar 27, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 26, 2018 0.1300 0.1500 0.1300 0.1400 146,000 +0.00(+0.00%)
Mar 23, 2018 0.1300 0.1600 0.1300 0.1400 736,100 +0.02(+12.00%)
Mar 22, 2018 0.1350 0.1350 0.1200 0.1250 83,000 -0.01(-3.85%)
Mar 21, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1350 0.1300 0.1300 86,100 +0.00(+0.00%)
Mar 19, 2018 0.1300 0.1300 0.1250 0.1300 76,000 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 14, 2018 0.1350 0.1400 0.1350 0.1400 35,750 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1400 0.1400 0.1400 100,500 +0.00(+0.00%)
Mar 12, 2018 0.1350 0.1400 0.1350 0.1400 9,500 +0.01(+7.69%)
Mar 09, 2018 0.1250 0.1300 0.1250 0.1300 116,000 -0.01(-3.70%)
Mar 08, 2018 0.1350 0.1400 0.1350 0.1350 126,900 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2018 0.1400 0.1450 0.1400 0.1400 80,000 -0.00(-3.45%)
Mar 02, 2018 0.1450 0.1450 0.1450 0.1450 20,000 +0.01(+7.41%)
Mar 01, 2018 0.1350 0.1400 0.1350 0.1350 37,500 -0.01(-3.57%)
Feb 28, 2018 0.1400 0.1400 0.1400 0.1400 14,500 +0.01(+3.70%)
Feb 27, 2018 0.1500 0.1500 0.1350 0.1350 351,500 -0.01(-10.00%)
Feb 26, 2018 0.1600 0.1600 0.1450 0.1500 306,800 -0.01(-6.25%)
Feb 22, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 21, 2018 0.1650 0.1800 0.1650 0.1650 176,000 +0.01(+3.13%)
Feb 20, 2018 0.1500 0.2000 0.1500 0.1600 864,040 +0.01(+6.67%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 14, 2018 0.1400 0.1450 0.1400 0.1450 14,500 +0.00(+3.57%)
Feb 13, 2018 0.1500 0.1500 0.1400 0.1400 162,500 -0.01(-6.67%)
Feb 12, 2018 0.1500 0.1500 0.1500 0.1500 27,600 +0.00(+0.00%)
Feb 09, 2018 0.1450 0.1550 0.1400 0.1500 196,000 +0.00(+0.00%)
Feb 08, 2018 0.1400 0.1550 0.1400 0.1500 192,260 +0.01(+11.11%)
Feb 07, 2018 0.1300 0.1500 0.1300 0.1350 523,500 +0.01(+3.85%)
Feb 06, 2018 0.1150 0.1400 0.1000 0.1300 556,028 -0.01(-3.70%)
Feb 05, 2018 0.1350 0.1200 0.1350 399,000 +0.02(+12.50%)
Feb 02, 2018 0.1150 0.1250 0.1150 0.1200 292,111 +0.00(+0.00%)
Feb 01, 2018 0.1150 0.1150 0.1150 0.1200 351,215 +0.00(+4.35%)
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%)
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.