Kenorland Minerals Ltd (QX) (KLDCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04075 | 5.08739076155 | 0.801 | 0.89 | 0.792 | 30433 | 0.8498454 | CS |
| 4 | 0.09275 | 12.3831775701 | 0.749 | 0.89 | 0.6584 | 19227 | 0.80289494 | CS |
| 12 | 0.1582 | 23.1438812084 | 0.68355 | 0.89 | 0.6492 | 15829 | 0.7814022 | CS |
| 26 | 0.29435 | 53.7723785166 | 0.5474 | 0.89 | 0.519 | 19147 | 0.67725367 | CS |
| 52 | 0.3457 | 69.6905553876 | 0.49605 | 0.89 | 0.4059 | 16497 | 0.6211674 | CS |
| 156 | 0.30605 | 57.1308568228 | 0.5357 | 0.89 | 0.4059 | 13331 | 0.59914082 | CS |
| 260 | 0.30605 | 57.1308568228 | 0.5357 | 0.89 | 0.4059 | 13331 | 0.59914082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.867 | 0.016 | 1.88 | 0.851 | 0.89 | 0.851 | 60685 |
| 1727212800 | 0.851 | 0.0092 | 1.09 | 0.862 | 0.862 | 0.8456 | 13449 |
| 1727126940 | 0.8418 | 0.0118 | 1.42 | 0.845 | 0.856 | 0.81 | 63334 |
| 1726867200 | 0.83 | 0.038 | 4.80 | 0.8108 | 0.83 | 0.8108 | 7976 |
| 1726781220 | 0.792 | -0.0277 | -3.38 | 0.801 | 0.801 | 0.792 | 6720 |
| 1726694460 | 0.8197 | 0.00685 | 0.84 | 0.8305 | 0.8374 | 0.801 | 53300 |
| 1726608240 | 0.81285 | 0.02285 | 2.89 | 0.8076 | 0.81285 | 0.8076 | 3000 |
| 1726521720 | 0.79 | -0.0338 | -4.10 | 0.79 | 0.79 | 0.79 | 700 |
| 1726262940 | 0.8238 | 0.0638 | 8.39 | 0.74 | 0.8279 | 0.74 | 7550 |
| 1726176540 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.7325 | 18624 |
| 1726090140 | 0.77 | 0.015 | 1.99 | 0.85 | 0.85 | 0.7599 | 5840 |
| 1726003500 | 0.755 | 0.0267001 | 3.67 | 0.763561 | 0.763561 | 0.73 | 5420 |
| 1725917160 | 0.7282999 | 0.001 | 0.14 | 0.75395 | 0.75395 | 0.7282999 | 8540 |
| 1725658020 | 0.7272999 | -0.0343 | -4.50 | 0.7347 | 0.7347 | 0.7272999 | 6006 |
| 1725571440 | 0.7616 | 0.0493 | 6.92 | 0.7825 | 0.7825 | 0.7616 | 5885 |
| 1725485040 | 0.7123 | 0.0038 | 0.54 | 0.715 | 0.715 | 0.7123 | 3620 |
| 1725398880 | 0.7085 | -0.03954 | -5.29 | 0.749 | 0.749 | 0.6584 | 56210 |
| 1725053160 | 0.74804 | 0 | 0.00 | 0.74804 | 0.74804 | 0.74804 | 0 |
| 1724966760 | 0.74804 | 0 | 0.00 | 0.74804 | 0.74804 | 0.74804 | 0 |
| 1724880360 | 0.74804 | -0.05806 | -7.20 | 0.7602 | 0.7602 | 0.74804 | 22392 |
| 1724794140 | 0.8061 | 0 | 0.00 | 0.8061 | 0.8061 | 0.8061 | 0 |
| 1724707740 | 0.8061 | 0.003495 | 0.44 | 0.8061 | 0.8061 | 0.8061 | 150 |
| 1724448540 | 0.802605 | 0 | 0.00 | 0.802605 | 0.802605 | 0.802605 | 0 |
| 1724362140 | 0.802605 | -0.017395 | -2.12 | 0.8124 | 0.8283 | 0.802605 | 14252 |
| 1724275380 | 0.8199999 | 0.0191999 | 2.40 | 0.8199999 | 0.8199999 | 0.8199999 | 30138 |
| 1724188800 | 0.8008 | 0.0033 | 0.41 | 0.8008 | 0.8008 | 0.8008 | 5200 |
| 1724102880 | 0.7975 | 0.0193 | 2.48 | 0.8 | 0.8012 | 0.7975 | 5050 |
| 1723843740 | 0.7782 | 0.0282 | 3.76 | 0.7782 | 0.7782 | 0.7782 | 2300 |
| 1723756860 | 0.75 | 0 | 0.00 | 0.75 | 0.7573 | 0.75 | 4550 |
| 1723670760 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1723584360 | 0.75 | -0.03 | -3.85 | 0.76 | 0.76 | 0.75 | 4550 |
| 1723497900 | 0.78 | 0.0504 | 6.91 | 0.78205 | 0.8 | 0.78 | 1875 |
| 1723238400 | 0.7296 | 0 | 0.00 | 0.7296 | 0.7296 | 0.7296 | 0 |
| 1723152000 | 0.7296 | -0.0031 | -0.42 | 0.725 | 0.7334 | 0.725 | 10250 |
| 1723065720 | 0.7327 | 0.0027 | 0.37 | 0.7725 | 0.7725 | 0.7327 | 2376 |
| 1722979800 | 0.73 | 0.0722 | 10.98 | 0.7588 | 0.7588 | 0.73 | 3132 |
| 1722893340 | 0.6578 | -0.0722 | -9.89 | 0.75 | 0.75 | 0.6578 | 11173 |
| 1722634140 | 0.73 | -0.034 | -4.45 | 0.7579 | 0.7579 | 0.73 | 6700 |
| 1722547620 | 0.764 | 0.014 | 1.87 | 0.7482 | 0.7954 | 0.7482 | 5572 |
| 1722461340 | 0.75 | -0.02545 | -3.28 | 0.75 | 0.75 | 0.75 | 1550 |
| 1722374820 | 0.77545 | 0.00045 | 0.06 | 0.7763 | 0.78 | 0.771 | 31500 |
| 1722288180 | 0.775 | -0.0511 | -6.19 | 0.782 | 0.782 | 0.775 | 1800 |
| 1722029100 | 0.8260999 | 0.0510999 | 6.59 | 0.8154 | 0.85 | 0.7965 | 9186 |
| 1721942400 | 0.775 | 0.0112 | 1.47 | 0.8 | 0.8 | 0.775 | 13600 |
| 1721856480 | 0.7638 | -0.04665 | -5.76 | 0.7711 | 0.7711 | 0.7638 | 1750 |
| 1721770140 | 0.81045 | -0.00235 | -0.29 | 0.8173 | 0.8173 | 0.7836 | 5910 |
| 1721683740 | 0.8128 | 0.0170001 | 2.14 | 0.80555 | 0.8178 | 0.7715999 | 48000 |
| 1721424180 | 0.7957999 | 0.0722999 | 9.99 | 0.7427 | 0.8081 | 0.7392 | 96680 |
| 1721337960 | 0.7235 | -0.0365 | -4.80 | 0.764 | 0.7879 | 0.7235 | 14454 |
| 1721251320 | 0.76 | -0.0121 | -1.57 | 0.7722 | 0.78 | 0.7528 | 4650 |
| 1721164920 | 0.7721 | 0.0141 | 1.86 | 0.773 | 0.7763 | 0.75035 | 17000 |
| 1721078940 | 0.758 | 0.0041 | 0.54 | 0.7527 | 0.7675999 | 0.7408 | 13700 |
| 1720819200 | 0.7539 | 0.0539 | 7.70 | 0.7315 | 0.7703 | 0.7315 | 39500 |
| 1720733280 | 0.7 | 0.025247 | 3.74 | 0.71085 | 0.7209 | 0.685 | 18000 |
| 1720646880 | 0.674753 | -0.029097 | -4.13 | 0.6927 | 0.7141 | 0.6717999 | 12700 |
| 1720560540 | 0.70385 | 0.00865 | 1.24 | 0.6492 | 0.70385 | 0.6492 | 2250 |
| 1720473600 | 0.6952 | -0.0148 | -2.08 | 0.7015 | 0.7015 | 0.6739 | 11600 |
| 1720214640 | 0.71 | 0.0449 | 6.75 | 0.68355 | 0.7189 | 0.67 | 22740 |
| 1720041000 | 0.6651 | 0.0122 | 1.87 | 0.6621 | 0.6754 | 0.6621 | 5134 |
| 1719955740 | 0.6529 | -0.0196 | -2.91 | 0.6778999 | 0.6778999 | 0.6529 | 1500 |
| 1719868980 | 0.6725 | 0.0025 | 0.37 | 0.671 | 0.6725 | 0.671 | 9000 |
| 1719610020 | 0.67 | 0.004 | 0.60 | 0.66 | 0.67 | 0.64475 | 13758 |
| 1719523200 | 0.666 | -0.0184 | -2.69 | 0.666 | 0.666 | 0.666 | 1009 |
| 1719437040 | 0.6844 | 0.01335 | 1.99 | 0.6726 | 0.6874 | 0.6538 | 44807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
