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 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%)
May 01, 2017 0.6500 0.6600 0.6000 0.6000 54,060 -0.06(-9.09%)
Apr 28, 2017 0.6600 0.6800 0.6500 0.6600 98,150 +0.02(+3.13%)
Apr 27, 2017 0.6800 0.6800 0.6400 0.6400 69,177 -0.02(-3.03%)
Apr 26, 2017 0.7000 0.7100 0.6400 0.6600 122,225 -0.04(-5.71%)
Apr 25, 2017 0.7600 0.7600 0.7000 0.7000 59,544 -0.03(-4.11%)
Apr 24, 2017 0.7600 0.7800 0.7300 0.7300 53,600 -0.08(-9.88%)
Apr 21, 2017 0.7600 0.8500 0.7400 0.8100 174,924 +0.05(+6.58%)
Apr 20, 2017 0.7800 0.7800 0.7500 0.7600 22,550 -0.02(-2.56%)
Apr 19, 2017 0.8200 0.8200 0.7800 0.7800 77,720 -0.07(-8.24%)
Apr 18, 2017 0.8200 0.8500 0.8100 0.8500 78,000 +0.05(+6.25%)
Apr 17, 2017 0.8800 0.8800 0.7900 0.8000 69,600 -0.04(-4.76%)
Apr 13, 2017 0.8000 0.8400 0.8000 0.8400 101,050 +0.04(+5.00%)
Apr 12, 2017 0.7400 0.8400 0.7400 0.8000 232,604 +0.10(+14.29%)
Apr 11, 2017 0.7000 0.7000 0.6900 0.7000 67,400 -0.01(-1.41%)
Apr 10, 2017 0.7200 0.7200 0.6900 0.7100 15,568 -0.02(-2.74%)
Apr 07, 2017 0.7500 0.7500 0.7000 0.7300 94,580 -0.02(-2.67%)
Apr 06, 2017 0.7200 0.7500 0.7200 0.7500 12,750 +0.02(+2.74%)
Apr 05, 2017 0.7600 0.7700 0.7000 0.7300 156,795 -0.06(-7.59%)
Apr 04, 2017 0.8400 0.8600 0.7600 0.7900 224,785 -0.01(-1.25%)
Apr 03, 2017 0.8500 0.9200 0.7600 0.8000 739,447 +0.04(+5.26%)
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.