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, 2018 0.1850 0.1850 0.1850 0.1850 13,000 +0.01(+2.78%)
May 30, 2018 0.1950 0.1950 0.1800 0.1800 240,500 -0.02(-7.69%)
May 29, 2018 0.1850 0.2100 0.1850 0.1950 504,989 +0.02(+8.33%)
May 28, 2018 0.1750 0.1800 0.1750 0.1800 68,600 +0.01(+9.09%)
May 25, 2018 0.1700 0.1700 0.1650 0.1650 23,000 -0.01(-2.94%)
May 24, 2018 0.1700 0.1700 0.1650 0.1700 101,000 +0.00(+0.00%)
May 23, 2018 0.1650 0.1700 0.1650 0.1700 53,500 +0.01(+3.03%)
May 22, 2018 0.1650 0.1650 0.1650 0.1650 137,500 -0.01(-2.94%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2018 0.1650 0.1700 0.1650 0.1700 3,500 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1650 0.1700 244,836 +0.00(+0.00%)
May 15, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
May 14, 2018 0.1750 0.1750 0.1700 0.1700 264,650 -0.00(-2.86%)
May 11, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
May 10, 2018 0.1800 0.1800 0.1800 0.1800 700 +0.01(+5.88%)
May 09, 2018 0.1700 0.1700 0.1700 0.1700 33,500 -0.00(-2.86%)
May 08, 2018 0.1750 0.1750 0.1750 0.1750 121,333 +0.00(+0.00%)
May 07, 2018 0.1750 0.1750 0.1700 0.1750 235,349 +0.00(+0.00%)
May 04, 2018 0.1800 0.1800 0.1750 0.1750 44,000 +0.00(+0.00%)
May 03, 2018 0.1750 0.1750 0.1750 0.1750 89,000 -0.01(-2.78%)
May 02, 2018 0.1700 0.1800 0.1700 0.1800 524,219 +0.02(+12.50%)
May 01, 2018 0.1600 0.1600 0.1550 0.1600 385,500 +0.00(+0.00%)
Apr 30, 2018 0.1550 0.1650 0.1550 0.1600 139,000 +0.01(+6.67%)
Apr 27, 2018 0.1350 0.1500 0.1350 0.1500 169,571 +0.01(+7.14%)
Apr 25, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 24, 2018 0.1350 0.1450 0.1350 0.1400 240,500 +0.01(+7.69%)
Apr 23, 2018 0.1300 0.1300 0.1300 0.1300 168,500 -0.01(-3.70%)
Apr 20, 2018 0.1300 0.1400 0.1300 0.1350 151,000 +0.01(+8.00%)
Apr 19, 2018 0.1150 0.1300 0.1150 0.1250 298,500 +0.01(+13.64%)
Apr 18, 2018 0.1150 0.1150 0.1100 0.1100 54,000 +0.00(+0.00%)
Apr 17, 2018 0.1100 0.1100 0.1100 0.1100 103,300 -0.01(-4.35%)
Apr 16, 2018 0.1200 0.1200 0.1100 0.1150 328,000 -0.00(-4.17%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Apr 12, 2018 0.1150 0.1200 0.1150 0.1200 27,500 +0.00(+4.35%)
Apr 11, 2018 0.1300 0.1300 0.1150 0.1150 406,600 -0.01(-11.54%)
Apr 10, 2018 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Apr 06, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 05, 2018 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-7.14%)
Apr 04, 2018 0.1400 0.1400 0.1400 0.1400 166,500 +0.00(+0.00%)
Apr 03, 2018 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Apr 02, 2018 0.1450 0.1450 0.1450 0.1450 50,000 -0.01(-3.33%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 28, 2018 0.1400 0.1400 0.1300 0.1300 155,100 -0.01(-7.14%)
Mar 27, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 26, 2018 0.1300 0.1500 0.1300 0.1400 146,000 +0.00(+0.00%)
Mar 23, 2018 0.1300 0.1600 0.1300 0.1400 736,100 +0.02(+12.00%)
Mar 22, 2018 0.1350 0.1350 0.1200 0.1250 83,000 -0.01(-3.85%)
Mar 21, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1350 0.1300 0.1300 86,100 +0.00(+0.00%)
Mar 19, 2018 0.1300 0.1300 0.1250 0.1300 76,000 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 14, 2018 0.1350 0.1400 0.1350 0.1400 35,750 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1400 0.1400 0.1400 100,500 +0.00(+0.00%)
Mar 12, 2018 0.1350 0.1400 0.1350 0.1400 9,500 +0.01(+7.69%)
Mar 09, 2018 0.1250 0.1300 0.1250 0.1300 116,000 -0.01(-3.70%)
Mar 08, 2018 0.1350 0.1400 0.1350 0.1350 126,900 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2018 0.1400 0.1450 0.1400 0.1400 80,000 -0.00(-3.45%)
Mar 02, 2018 0.1450 0.1450 0.1450 0.1450 20,000 +0.01(+7.41%)
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.