Kintavar Exploration Inc (KTR)
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 | 0.015 | 0.015 | 0.015 | 30200 | 0.015 | CS |
| 4 | -0.01 | -40 | 0.025 | 0.025 | 0.015 | 69000 | 0.02010507 | CS |
| 12 | 0.005 | 50 | 0.01 | 0.03 | 0.01 | 121038 | 0.02065341 | CS |
| 26 | 0 | 0 | 0.015 | 0.03 | 0.01 | 90462 | 0.01677578 | CS |
| 52 | -0.005 | -25 | 0.02 | 0.04 | 0.01 | 78987 | 0.01818899 | CS |
| 156 | -0.135 | -90 | 0.15 | 0.15 | 0.01 | 62722 | 0.03508407 | CS |
| 260 | -0.05 | -76.9230769231 | 0.065 | 0.235 | 0.01 | 74390 | 0.0829427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742420400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1742334000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1742247600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1741988400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 131000 |
| 1741902000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1741815600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741729200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1347 |
| 1741642800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1741387200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1741300800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1741214400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 569000 |
| 1741128000 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 401500 |
| 1741041600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1740782400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740696000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9155 |
| 1740609600 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 40000 |
| 1740523200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 28000 |
| 1740436800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740177600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150000 |
| 1740091200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740004800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739918400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 89000 |
| 1739572800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739486400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 9000 |
| 1739400000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739313600 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 328000 |
| 1739227200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1738968000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738881600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 61002 |
| 1738795200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 404000 |
| 1738708800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 112000 |
| 1738622400 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 1013500 |
| 1738363200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1738276800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738190400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738104000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 5010 |
| 1738017600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737758400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737672000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737585600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 60000 |
| 1737499200 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 2000 |
| 1737412800 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 21000 |
| 1737153600 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 11010 |
| 1737067200 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 108000 |
| 1736980800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1736894400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736808000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1736548800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1736462400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 83036 |
| 1736376000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 93000 |
| 1736289600 | 0.015 | -0.01 | -40.00 | 0.02 | 0.02 | 0.015 | 300000 |
| 1736203200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735944000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 34000 |
| 1735857600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 720600 |
| 1735684800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3000 |
| 1735598400 | 0.02 | 0.01 | 100.00 | 0.015 | 0.02 | 0.015 | 1926000 |
| 1735339200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735080000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734993600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734734400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
