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

Kestrel Gold Inc (TSV: KGC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 30, 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 31, 2021 0.1600 0.1600 0.1500 0.1550 184,470 -0.01(-3.13%)
May 28, 2021 0.1650 0.1650 0.1550 0.1600 281,330 -0.01(-3.03%)
May 27, 2021 0.1700 0.1700 0.1550 0.1650 226,690 -0.01(-2.94%)
May 26, 2021 0.1600 0.1700 0.1500 0.1700 220,402 +0.01(+6.25%)
May 25, 2021 0.1550 0.1600 0.1550 0.1600 137,802 +0.01(+3.23%)
May 21, 2021 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 20, 2021 0.1700 0.1700 0.1650 0.1650 71,379 -0.01(-2.94%)
May 19, 2021 0.1650 0.1700 0.1600 0.1700 314,555 +0.00(+0.00%)
May 18, 2021 0.1750 0.1800 0.1700 0.1700 193,953 -0.00(-2.86%)
May 17, 2021 0.1700 0.2000 0.1700 0.1750 1,045,628 +0.00(+2.94%)
May 14, 2021 0.1750 0.1750 0.1700 0.1700 128,500 +0.00(+0.00%)
May 13, 2021 0.1750 0.1750 0.1700 0.1700 61,500 +0.00(+0.00%)
May 12, 2021 0.1750 0.1800 0.1700 0.1700 270,994 -0.00(-2.86%)
May 11, 2021 0.1750 0.1750 0.1650 0.1750 221,030 -0.01(-2.78%)
May 10, 2021 0.1800 0.1800 0.1750 0.1800 145,800 +0.00(+0.00%)
May 07, 2021 0.1800 0.1850 0.1750 0.1800 286,153 +0.01(+2.86%)
May 06, 2021 0.1650 0.1800 0.1650 0.1750 362,684 +0.01(+6.06%)
May 05, 2021 0.1750 0.1750 0.1600 0.1650 182,291 -0.01(-8.33%)
May 04, 2021 0.1800 0.1800 0.1650 0.1800 347,800 +0.00(+0.00%)
May 03, 2021 0.1650 0.1800 0.1650 0.1800 357,794 +0.01(+9.09%)
Apr 30, 2021 0.1650 0.1650 0.1600 0.1650 223,327 -0.01(-2.94%)
Apr 29, 2021 0.1600 0.1700 0.1600 0.1700 96,845 +0.00(+0.00%)
Apr 28, 2021 0.1700 0.1700 0.1600 0.1700 155,725 +0.00(+0.00%)
Apr 27, 2021 0.1800 0.1850 0.1700 0.1700 156,728 -0.01(-5.56%)
Apr 26, 2021 0.1700 0.1850 0.1500 0.1800 344,082 +0.01(+2.86%)
Apr 23, 2021 0.1750 0.1750 0.1650 0.1750 203,717 +0.01(+6.06%)
Apr 22, 2021 0.1750 0.1750 0.1650 0.1650 47,800 -0.01(-5.71%)
Apr 21, 2021 0.1700 0.1750 0.1700 0.1750 122,790 +0.01(+6.06%)
Apr 20, 2021 0.1800 0.1850 0.1650 0.1650 472,350 -0.01(-2.94%)
Apr 19, 2021 0.1400 0.2350 0.1250 0.1700 1,148,426 +0.04(+25.93%)
Apr 16, 2021 0.1400 0.1400 0.1250 0.1350 260,700 -0.01(-3.57%)
Apr 15, 2021 0.1400 0.1450 0.1400 0.1400 217,409 +0.01(+3.70%)
Apr 14, 2021 0.1400 0.1400 0.1350 0.1350 26,000 -0.01(-6.90%)
Apr 13, 2021 0.1400 0.1450 0.1350 0.1450 266,629 +0.00(+3.57%)
Apr 12, 2021 0.1400 0.1400 0.1350 0.1400 198,200 +0.00(+0.00%)
Apr 09, 2021 0.1400 0.1400 0.1350 0.1400 36,500 +0.00(+0.00%)
Apr 08, 2021 0.1200 0.1400 0.1150 0.1400 343,200 +0.02(+16.67%)
Apr 07, 2021 0.1350 0.1350 0.1200 0.1200 527,550 -0.01(-7.69%)
Apr 06, 2021 0.1150 0.1500 0.1150 0.1300 899,450 +0.01(+8.33%)
Apr 05, 2021 0.1000 0.1200 0.1000 0.1200 285,711 +0.02(+20.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 31, 2021 0.1050 0.1050 0.1000 0.1050 29,000 +0.00(+5.00%)
Mar 30, 2021 0.1050 0.1050 0.1000 0.1000 145,500 -0.01(-9.09%)
Mar 29, 2021 0.1100 0.1100 0.1050 0.1100 54,220 +0.00(+0.00%)
Mar 26, 2021 0.1150 0.1150 0.1050 0.1100 47,290 +0.00(+0.00%)
Mar 25, 2021 0.1100 0.1100 0.1050 0.1100 162,238 +0.01(+4.76%)
Mar 24, 2021 0.1100 0.1100 0.1050 0.1050 400,359 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1050 0.1000 0.1050 92,500 +0.00(+5.00%)
Mar 22, 2021 0.1000 0.1100 0.1000 0.1000 319,700 -0.00(-4.76%)
Mar 19, 2021 0.1000 0.1050 0.0950 0.1050 175,300 +0.00(+5.00%)
Mar 18, 2021 0.1050 0.1050 0.0950 0.1000 276,500 +0.01(+5.26%)
Mar 17, 2021 0.1050 0.1050 0.0950 0.0950 247,600 -0.01(-9.52%)
Mar 16, 2021 0.1000 0.1050 0.1000 0.1050 103,250 +0.01(+10.53%)
Mar 15, 2021 0.1000 0.1050 0.0950 0.0950 144,350 -0.01(-5.00%)
Mar 12, 2021 0.0950 0.1000 0.0900 0.1000 134,000 +0.01(+5.26%)
Mar 11, 2021 0.0900 0.0950 0.0900 0.0950 98,000 +0.01(+5.56%)
Mar 10, 2021 0.0900 0.0900 0.0800 0.0900 79,000 +0.00(+0.00%)
Mar 09, 2021 0.0850 0.0900 0.0800 0.0900 410,700 +0.00(+5.88%)
Mar 08, 2021 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0900 0.0850 0.0850 435,508 +0.00(+0.00%)
Mar 04, 2021 0.0950 0.0950 0.0850 0.0850 114,000 -0.01(-10.53%)
Mar 03, 2021 0.0950 0.0950 0.0900 0.0950 73,001 +0.00(+0.00%)
Mar 02, 2021 0.0950 0.0950 0.0900 0.0950 67,500 +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.