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 (%)
Jul 31, 2017 0.3000 0.3100 0.2850 0.2950 274,150 -0.02(-4.84%)
Jul 28, 2017 0.2950 0.3200 0.2800 0.3100 416,500 -0.01(-1.59%)
Jul 27, 2017 0.3050 0.3200 0.2950 0.3150 260,020 -0.01(-1.56%)
Jul 26, 2017 0.3150 0.3200 0.2950 0.3200 264,250 +0.00(+0.00%)
Jul 25, 2017 0.3050 0.3200 0.3050 0.3200 166,290 +0.02(+4.92%)
Jul 24, 2017 0.3200 0.3250 0.3050 0.3050 51,400 -0.01(-3.17%)
Jul 21, 2017 0.3250 0.3300 0.3150 0.3150 108,180 -0.01(-3.08%)
Jul 20, 2017 0.3200 0.3350 0.3150 0.3250 64,720 +0.00(+0.00%)
Jul 19, 2017 0.3350 0.3450 0.3100 0.3250 453,978 -0.01(-1.52%)
Jul 18, 2017 0.3300 0.3450 0.3250 0.3300 75,700 -0.01(-2.94%)
Jul 17, 2017 0.3200 0.3500 0.3100 0.3400 160,750 +0.02(+6.25%)
Jul 14, 2017 0.3200 0.3200 0.3000 0.3200 34,340 +0.02(+4.92%)
Jul 13, 2017 0.3200 0.3200 0.3000 0.3050 230,678 -0.02(-4.69%)
Jul 12, 2017 0.3250 0.3400 0.3200 0.3200 89,200 +0.00(+0.00%)
Jul 11, 2017 0.3200 0.3300 0.3150 0.3200 124,281 +0.00(+0.00%)
Jul 10, 2017 0.3400 0.3400 0.3200 0.3200 196,160 -0.02(-5.88%)
Jul 07, 2017 0.3500 0.3500 0.3350 0.3400 132,257 -0.00(-1.45%)
Jul 06, 2017 0.3400 0.3500 0.3400 0.3450 156,500 +0.01(+2.99%)
Jul 05, 2017 0.3400 0.3400 0.3250 0.3350 185,497 -0.01(-4.29%)
Jul 04, 2017 0.3450 0.3500 0.3450 0.3500 173,814 +0.01(+1.45%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3500 0.3400 0.3450 179,800 +0.00(+0.00%)
Jun 29, 2017 0.3550 0.3600 0.3400 0.3450 341,267 -0.01(-2.82%)
Jun 28, 2017 0.3700 0.3700 0.3500 0.3550 232,850 -0.01(-2.74%)
Jun 27, 2017 0.3700 0.3750 0.3650 0.3650 120,500 -0.02(-3.95%)
Jun 26, 2017 0.3800 0.3800 0.3700 0.3800 171,840 +0.01(+1.33%)
Jun 23, 2017 0.3800 0.3800 0.3700 0.3750 133,574 -0.01(-1.32%)
Jun 22, 2017 0.3800 0.3900 0.3700 0.3800 226,200 +0.00(+0.00%)
Jun 21, 2017 0.3900 0.3900 0.3700 0.3800 148,769 -0.01(-1.30%)
Jun 20, 2017 0.4450 0.4600 0.3800 0.3850 1,007,194 +0.02(+4.05%)
Jun 16, 2017 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Jun 15, 2017 0.3800 0.3900 0.3550 0.3550 226,090 -0.01(-1.39%)
Jun 14, 2017 0.3700 0.4000 0.3550 0.3600 635,286 -0.01(-2.70%)
Jun 13, 2017 0.3650 0.3700 0.3500 0.3700 438,385 +0.01(+1.37%)
Jun 12, 2017 0.4100 0.4100 0.3600 0.3650 418,514 -0.04(-8.75%)
Jun 09, 2017 0.4250 0.4250 0.4000 0.4000 508,177 -0.02(-4.76%)
Jun 08, 2017 0.4350 0.4350 0.4100 0.4200 328,451 -0.02(-3.45%)
Jun 07, 2017 0.4600 0.4700 0.4350 0.4350 223,328 -0.03(-5.43%)
Jun 06, 2017 0.4250 0.4700 0.4100 0.4600 663,965 +0.04(+8.24%)
Jun 05, 2017 0.4600 0.4600 0.4250 0.4250 362,597 -0.03(-5.56%)
Jun 02, 2017 0.4650 0.4650 0.4450 0.4500 435,575 -0.01(-2.17%)
Jun 01, 2017 0.4750 0.4750 0.4650 0.4600 663,839 +0.00(+0.00%)
May 31, 2017 0.4900 0.5000 0.4600 0.4600 555,713 -0.03(-6.12%)
May 30, 2017 0.4800 0.4900 0.4700 0.4900 486,048 +0.02(+5.38%)
May 29, 2017 0.4750 0.5000 0.4400 0.4650 1,165,651 -0.07(-12.26%)
May 26, 2017 0.5600 0.5800 0.4800 0.5300 942,710 +0.01(+1.92%)
May 24, 2017 0.5200 0.5200 0.5200 0 -0.06(-10.34%)
May 23, 2017 0.5000 0.5900 0.4800 0.5800 672,554 +0.08(+16.00%)
May 19, 2017 0.4750 0.5000 0.4650 0.5000 430,958 +0.04(+8.70%)
May 18, 2017 0.4750 0.4750 0.4350 0.4600 435,864 -0.01(-3.16%)
May 17, 2017 0.5500 0.5500 0.4700 0.4750 1,749,149 -0.05(-8.65%)
May 16, 2017 0.6300 0.6400 0.5000 0.5200 886,028 -0.06(-10.34%)
May 15, 2017 0.5600 0.6400 0.5600 0.5800 282,910 +0.03(+5.45%)
May 12, 2017 0.5500 0.5600 0.5200 0.5500 165,806 +0.00(+0.00%)
May 11, 2017 0.4800 0.5500 0.4800 0.5500 108,100 +0.06(+12.24%)
May 10, 2017 0.4700 0.5200 0.4600 0.4900 372,731 -0.01(-2.00%)
May 09, 2017 0.4850 0.5000 0.4800 0.5000 101,600 -0.01(-1.96%)
May 08, 2017 0.5300 0.5400 0.5000 0.5100 62,000 -0.03(-5.56%)
May 05, 2017 0.4950 0.5400 0.4950 0.5400 41,500 +0.08(+17.39%)
May 04, 2017 0.5500 0.5700 0.4600 0.4600 123,700 -0.07(-13.21%)
May 03, 2017 0.5800 0.5800 0.5300 0.5300 75,500 -0.07(-11.67%)
May 02, 2017 0.6000 0.6200 0.6000 0.6000 43,605 +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.