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 (%)
May 30, 2022 0.0900 400 +0.00(+0.00%)
May 18, 2022 0.0900 14 -0.01(-10.00%)
May 03, 2022 0.1000 0 +0.00(+0.00%)
Apr 29, 2022 0.1000 250 +0.00(+0.00%)
Apr 28, 2022 0.1050 0.1050 0.1000 0.1000 42,500 +0.00(+0.00%)
Apr 26, 2022 0.1000 0 -0.00(-4.76%)
Apr 25, 2022 0.1050 0.1050 0.1050 0.1050 14,500 +0.00(+0.00%)
Apr 20, 2022 0.1050 0 -0.01(-4.55%)
Apr 13, 2022 0.1100 0 +0.00(+0.00%)
Apr 12, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 05, 2022 0.1100 300 +0.00(+0.00%)
Apr 01, 2022 0.1100 0 -0.01(-8.33%)
Mar 29, 2022 0.1200 102 +0.01(+14.29%)
Mar 28, 2022 0.1050 0.1050 0.1050 0.1050 35,000 -0.01(-4.55%)
Mar 25, 2022 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Mar 24, 2022 0.1100 0.1100 0.1050 0.1100 51,000 +0.01(+4.76%)
Mar 18, 2022 0.1050 0 -0.01(-4.55%)
Mar 17, 2022 0.1100 0.1100 0.1100 0.1100 22,415 +0.01(+4.76%)
Mar 14, 2022 0.1050 5 +0.00(+0.00%)
Mar 08, 2022 0.1050 0 +0.00(+0.00%)
Mar 07, 2022 0.1050 0.1050 0.1050 0.1050 800 +0.00(+0.00%)
Mar 03, 2022 0.1050 0 +0.00(+0.00%)
Mar 02, 2022 0.1050 0.1050 0.1050 0.1050 34,800 +0.00(+0.00%)
Feb 25, 2022 0.1050 0 -0.01(-4.55%)
Feb 22, 2022 0.1100 0 +0.00(+0.00%)
Feb 15, 2022 0.1100 0 +0.00(+0.00%)
Feb 14, 2022 0.1100 0.1100 0.1100 0.1100 504 +0.00(+0.00%)
Feb 11, 2022 0.1100 0.1100 0.1050 0.1100 75,500 +0.00(+0.00%)
Feb 08, 2022 0.1100 0 -0.01(-4.35%)
Jan 31, 2022 0.1150 30 +0.00(+0.00%)
Jan 26, 2022 0.1150 0 +0.00(+0.00%)
Jan 24, 2022 0.1150 10 +0.00(+0.00%)
Jan 20, 2022 0.1150 0 -0.00(-4.17%)
Jan 19, 2022 0.1200 0.1200 0.1200 0.1200 501 +0.00(+0.00%)
Jan 13, 2022 0.1200 0 +0.00(+0.00%)
Jan 12, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jan 10, 2022 0.1200 0.1200 0.1200 1 +0.00(+4.35%)
Jan 06, 2022 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 29, 2021 0.1150 0.1150 0.1150 0.1150 14,200 -0.00(-4.17%)
Dec 24, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 23, 2021 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Dec 22, 2021 0.1200 0.1200 0.1200 0.1200 15,500 +0.00(+4.35%)
Dec 21, 2021 0.1150 0.1150 0.1150 0.1150 501 +0.00(+0.00%)
Dec 20, 2021 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+4.55%)
Dec 17, 2021 0.1200 0.1200 0.1100 0.1100 25,500 -0.01(-8.33%)
Dec 14, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 13, 2021 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Dec 10, 2021 0.1300 0.1300 0.1200 0.1200 35,500 +0.00(+0.00%)
Dec 09, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 08, 2021 0.1200 0.1200 0.1200 0.1200 22,000 +0.00(+0.00%)
Dec 07, 2021 0.1200 0.1200 0.1200 0.1200 17,700 -0.01(-4.00%)
Dec 03, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 29, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 26, 2021 0.1300 0.1300 0.1300 0.1300 1,150 +0.00(+0.00%)
Nov 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 23, 2021 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Nov 22, 2021 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Nov 15, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 09, 2021 0.1300 0.1300 0.1250 0.1250 30,000 -0.01(-3.85%)
Nov 02, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 27, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2021 0.1300 0.1300 0.1300 0.1300 14,501 +0.00(+0.00%)
Oct 22, 2021 0.1300 0.1300 0.1300 300 -0.01(-3.70%)
Oct 20, 2021 0.1350 0.1350 0.1350 505 +0.00(+0.00%)
Oct 19, 2021 0.1300 0.1350 0.1300 0.1350 48,695 +0.01(+8.00%)
Oct 18, 2021 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Oct 12, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 06, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 05, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Sep 30, 2021 0.1250 0.1250 0.1250 50 -0.01(-3.85%)
Sep 29, 2021 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 23, 2021 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Sep 22, 2021 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Sep 21, 2021 0.1300 0.1300 0.1300 0.1300 14,400 +0.00(+0.00%)
Sep 17, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 15, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 14, 2021 0.1300 0.1350 0.1300 0.1350 7,500 +0.01(+3.85%)
Sep 13, 2021 0.1250 0.1400 0.1250 0.1300 86,300 +0.00(+0.00%)
Sep 10, 2021 0.1300 0.1300 0.1250 0.1300 26,400 -0.01(-3.70%)
Sep 09, 2021 0.1300 0.1350 0.1300 0.1350 9,000 +0.00(+0.00%)
Sep 08, 2021 0.1350 0.1350 0.1350 0.1350 25,600 +0.01(+3.85%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 01, 2021 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 30, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 27, 2021 0.1350 0.1400 0.1350 0.1400 8,100 +0.00(+0.00%)
Aug 26, 2021 0.1450 0.1450 0.1400 0.1400 28,554 -0.01(-6.67%)
Aug 23, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 20, 2021 0.1400 0.1450 0.1400 0.1450 21,000 -0.01(-3.33%)
Aug 19, 2021 0.1450 0.1500 0.1450 0.1500 6,000 +0.01(+3.45%)
Aug 18, 2021 0.1500 0.1500 0.1450 0.1450 24,706 -0.01(-3.33%)
Aug 17, 2021 0.1550 0.1550 0.1500 0.1500 23,000 -0.02(-11.76%)
Aug 13, 2021 0.1700 0.1700 0.1700 200 -0.01(-5.56%)
Aug 12, 2021 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+9.09%)
Aug 11, 2021 0.1650 0.1650 0.1650 0.1650 3,500 +0.01(+3.13%)
Aug 10, 2021 0.1600 0.1600 0.1600 0.1600 9,500 +0.14(+700.00%)
Aug 09, 2021 0.0250 0.0250 0.0200 0.0200 1,034,000 +0.00(+0.00%)
Aug 03, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 29, 2021 0.0200 0.0200 0.0200 0.0200 568,000 -0.01(-20.00%)
Jul 23, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 22, 2021 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jul 19, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 15, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 14, 2021 0.0250 0.0250 0.0250 0.0250 161,500 +0.00(+0.00%)
Jul 12, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2021 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jul 08, 2021 0.0250 0.0250 0.0250 0.0250 12,250 +0.00(+0.00%)
Jul 06, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 02, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 30, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 29, 2021 0.0250 0.0250 0.0200 0.0250 154,275 +0.00(+0.00%)
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.