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 (%)
Aug 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2018 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-4.35%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 24, 2018 0.1050 0.1200 0.1050 0.1150 147,800 +0.01(+4.55%)
Aug 23, 2018 0.1100 0.1100 0.1100 0.1100 300,000 +0.00(+0.00%)
Aug 22, 2018 0.1050 0.1200 0.1050 0.1100 215,000 +0.01(+10.00%)
Aug 21, 2018 0.1050 0.1050 0.1000 0.1000 88,000 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1050 0.1000 0.1000 225,000 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 25,250 +0.00(+0.00%)
Aug 16, 2018 0.1100 0.1100 0.1000 0.1000 385,300 -0.01(-9.09%)
Aug 15, 2018 0.1100 0.1100 0.1100 0.1100 17,000 -0.01(-4.35%)
Aug 13, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 10, 2018 0.1150 0.1200 0.1150 0.1150 103,000 -0.00(-4.17%)
Aug 09, 2018 0.1200 0.1700 0.1200 0.1200 2,647,999 +0.00(+4.35%)
Aug 08, 2018 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 07, 2018 0.1200 0.1200 0.1150 0.1150 77,275 -0.00(-4.17%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2018 0.1200 0.1250 0.1200 0.1200 11,000 +0.00(+0.00%)
Aug 01, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Jul 31, 2018 0.1250 0.1300 0.1250 0.1300 5,000 +0.01(+4.00%)
Jul 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 24, 2018 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jul 23, 2018 0.1300 0.1300 0.1250 0.1300 145,500 +0.00(+0.00%)
Jul 20, 2018 0.1300 0.1300 0.1300 0.1300 35,000 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1300 0.1300 0.1300 47,000 +0.00(+0.00%)
Jul 18, 2018 0.1350 0.1350 0.1300 0.1300 112,000 +0.00(+0.00%)
Jul 17, 2018 0.1350 0.1350 0.1300 0.1300 93,500 -0.01(-7.14%)
Jul 16, 2018 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+3.70%)
Jul 13, 2018 0.1350 0.1350 0.1300 0.1350 75,000 +0.01(+3.85%)
Jul 12, 2018 0.1350 0.1350 0.1300 0.1300 37,250 -0.01(-3.70%)
Jul 11, 2018 0.1400 0.1400 0.1350 0.1350 45,000 -0.01(-10.00%)
Jul 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2018 0.1450 0.1500 0.1450 0.1500 10,500 +0.00(+0.00%)
Jul 05, 2018 0.1400 0.1500 0.1400 0.1500 6,500 +0.00(+0.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 26,000 +0.01(+3.45%)
Jul 03, 2018 0.1450 0.1450 0.1450 0.1450 1,000 -0.04(-21.62%)
Jun 29, 2018 0.1850 0.1850 0.1850 0 +0.04(+32.14%)
Jun 28, 2018 0.1300 0.1450 0.1300 0.1400 58,000 +0.01(+7.69%)
Jun 27, 2018 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Jun 26, 2018 0.1400 0.1400 0.1300 0.1300 165,000 -0.01(-7.14%)
Jun 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 21, 2018 0.1350 0.1400 0.1350 0.1400 27,000 +0.00(+0.00%)
Jun 20, 2018 0.1250 0.1400 0.1250 0.1400 20,000 +0.01(+7.69%)
Jun 19, 2018 0.1300 0.1350 0.1250 0.1300 137,800 -0.01(-7.14%)
Jun 18, 2018 0.1500 0.1500 0.1400 0.1400 156,000 -0.01(-6.67%)
Jun 15, 2018 0.1700 0.1500 0.1500 50,000 -0.02(-11.76%)
Jun 14, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jun 13, 2018 0.1700 0.1700 0.1600 0.1650 60,000 -0.01(-2.94%)
Jun 12, 2018 0.1750 0.1750 0.1700 0.1700 65,500 -0.00(-2.86%)
Jun 08, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 07, 2018 0.1750 0.1800 0.1750 0.1800 22,500 +0.01(+2.86%)
Jun 06, 2018 0.1750 0.1750 0.1750 0.1750 15,250 +0.01(+6.06%)
Jun 05, 2018 0.1700 0.1700 0.1650 0.1650 30,500 -0.01(-8.33%)
Jun 04, 2018 0.1800 0.1800 0.1800 0.1800 42,000 -0.02(-7.69%)
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.