Kintavar Exploration Inc (KTR)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.015 | 318100 | 0.02146181 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.03 | 0.015 | 96526 | 0.02082618 | CS |
| 12 | 0.015 | 150 | 0.01 | 0.03 | 0.01 | 151682 | 0.01646497 | CS |
| 26 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.01 | 84908 | 0.01598149 | CS |
| 52 | 0 | 0 | 0.025 | 0.04 | 0.01 | 76234 | 0.01808974 | CS |
| 156 | -0.15 | -85.7142857143 | 0.175 | 0.19 | 0.01 | 62496 | 0.04031036 | CS |
| 260 | -0.095 | -79.1666666667 | 0.12 | 0.235 | 0.01 | 74742 | 0.08454492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734648000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 98000 |
| 1734475200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11000 |
| 1734388800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 55010 |
| 1734129600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2457000 |
| 1734043200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 13000 |
| 1733956800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733870400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733784000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733524800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733438400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733352000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 176000 |
| 1733265600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733179200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1732920000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 215000 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732747200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732660800 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 25000 |
| 1732574400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732315200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732228800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 322000 |
| 1732142400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1732056000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731969600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731710400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
| 1731624000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731537600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731451200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731364800 | 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.
