Kesselrun Resources Ltd (KES)
TSXV
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 | 0 | 0.035 | 0.035 | 0.03 | 58207 | 0.03497423 | CS |
| 4 | 0 | 0 | 0.035 | 0.035 | 0.03 | 41812 | 0.03407051 | CS |
| 12 | -0.015 | -30 | 0.05 | 0.055 | 0.03 | 59458 | 0.03911749 | CS |
| 26 | -0.01 | -22.2222222222 | 0.045 | 0.075 | 0.03 | 68315 | 0.04585351 | CS |
| 52 | 0 | 0 | 0.035 | 0.095 | 0.03 | 114401 | 0.05460915 | CS |
| 156 | -0.08 | -69.5652173913 | 0.115 | 0.14 | 0.02 | 144400 | 0.04818906 | CS |
| 260 | -0.02 | -36.3636363636 | 0.055 | 0.47 | 0.02 | 165791 | 0.12382924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736462400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1500 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 61700 |
| 1736289600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17300 |
| 1736203200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 92035 |
| 1735944000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 118500 |
| 1735857600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 16768 |
| 1735684800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1735339200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 108870 |
| 1735069200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 105732 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734734400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734648000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17000 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 21000 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 144406 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 49000 |
| 1733956800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733870400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 9000 |
| 1733784000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 37500 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 21592 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733265600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3650 |
| 1733179200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732920000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 48000 |
| 1732833600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39800 |
| 1732747200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 8000 |
| 1732660800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1500 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 164000 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3500 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732056000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 141900 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 18000 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 8000 |
| 1731624000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 89479 |
| 1731537600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 162000 |
| 1731451200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 251700 |
| 1731364800 | 0.035 | -0.01 | -22.22 | 0.04 | 0.045 | 0.035 | 112970 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 7000 |
| 1731019200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 29000 |
| 1730932800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 858825 |
| 1730846400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1730760000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 28058 |
| 1730497200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 36233 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1730324400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730238000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 215555 |
| 1730151600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 73000 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 87000 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729719600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 7112 |
| 1729633200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 113600 |
| 1729546800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 31845 |
| 1729287600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10500 |
| 1729201200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1729114800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 13000 |
| 1729028400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 9000 |
| 1728682800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728596400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
