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 | 0.03745 | 4.8447606727 | 0.773 | 0.8178 | 0.7235 | 36157 | 0.79138371 | CS |
| 4 | 0.13745 | 20.4234769688 | 0.673 | 0.8178 | 0.64475 | 19978 | 0.7462904 | CS |
| 12 | 0.22845 | 39.2525773196 | 0.582 | 0.84 | 0.55 | 20775 | 0.68569481 | CS |
| 26 | 0.24045 | 42.1842105263 | 0.57 | 0.84 | 0.51 | 19760 | 0.62193661 | CS |
| 52 | 0.25845 | 46.8206521739 | 0.552 | 0.84 | 0.4059 | 16894 | 0.58134017 | CS |
| 156 | 0.27475 | 51.2880343476 | 0.5357 | 0.84 | 0.4059 | 13365 | 0.57693162 | CS |
| 260 | 0.27475 | 51.2880343476 | 0.5357 | 0.84 | 0.4059 | 13365 | 0.57693162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719350880 | 0.67105 | -0.02395 | -3.45 | 0.673 | 0.673 | 0.67105 | 3100 |
| 1719264540 | 0.6949999 | 0.0115999 | 1.70 | 0.6899999 | 0.6949999 | 0.6899999 | 6000 |
| 1719005220 | 0.6834 | -0.0032 | -0.47 | 0.68245 | 0.6945 | 0.68245 | 14100 |
| 1718918640 | 0.6866 | -0.0084 | -1.21 | 0.6873 | 0.6916 | 0.6827 | 21902 |
| 1718746140 | 0.6949999 | 0.0056999 | 0.83 | 0.6848 | 0.7015 | 0.68 | 5150 |
| 1718659500 | 0.6893 | 0 | 0.00 | 0.6893 | 0.6893 | 0.6893 | 0 |
| 1718400300 | 0.6893 | -0.0077 | -1.10 | 0.6893 | 0.6893 | 0.6893 | 35058 |
| 1718314140 | 0.6969999 | -0.0198 | -2.76 | 0.72185 | 0.73495 | 0.6927 | 22605 |
| 1718227380 | 0.7168 | -0.0232 | -3.14 | 0.7242 | 0.74 | 0.7168 | 7800 |
| 1718141340 | 0.74 | 0.0079 | 1.08 | 0.746 | 0.746 | 0.707 | 33920 |
| 1718054880 | 0.7321 | -0.0079 | -1.07 | 0.7405 | 0.7529 | 0.72965 | 5776 |
| 1717795800 | 0.74 | -0.05525 | -6.95 | 0.7957999 | 0.80635 | 0.74 | 19209 |
| 1717709400 | 0.79525 | 0.03025 | 3.95 | 0.76375 | 0.79525 | 0.76375 | 3450 |
| 1717622460 | 0.765 | -0.0125 | -1.61 | 0.80245 | 0.80245 | 0.765 | 1170 |
| 1717536360 | 0.7775 | -0.0085 | -1.08 | 0.7775 | 0.7775 | 0.7775 | 200 |
| 1717450140 | 0.786 | 0.011 | 1.42 | 0.84 | 0.84 | 0.78 | 17908 |
| 1717190940 | 0.775 | 0.0355 | 4.80 | 0.7784 | 0.7972 | 0.76235 | 24232 |
| 1717104540 | 0.7395 | 0.005 | 0.68 | 0.8 | 0.829 | 0.73295 | 18511 |
| 1717018020 | 0.7345 | 0.0815 | 12.48 | 0.6574 | 0.745 | 0.6574 | 50913 |
| 1716931740 | 0.653 | 0.0274 | 4.38 | 0.6566 | 0.66045 | 0.625 | 70100 |
| 1716585840 | 0.6256 | -0.0044 | -0.70 | 0.66 | 0.669 | 0.6143 | 23833 |
| 1716499740 | 0.63 | -0.0083 | -1.30 | 0.6545 | 0.66895 | 0.63 | 32335 |
| 1716412800 | 0.6383 | -0.0025 | -0.39 | 0.6513 | 0.669 | 0.61415 | 26823 |
| 1716326940 | 0.6408 | 0.06235 | 10.78 | 0.5969 | 0.6545 | 0.5969 | 131343 |
| 1716240180 | 0.57845 | 0.02845 | 5.17 | 0.57845 | 0.58 | 0.5784 | 5166 |
| 1715981340 | 0.55 | -0.07 | -11.29 | 0.6284 | 0.6284 | 0.55 | 61133 |
| 1715894940 | 0.62 | 0.02 | 3.33 | 0.6111 | 0.62 | 0.6111 | 3295 |
| 1715808000 | 0.6 | -0.0266 | -4.25 | 0.62495 | 0.62495 | 0.6 | 2330 |
| 1715722140 | 0.6266 | 0.01635 | 2.68 | 0.6158 | 0.635 | 0.615 | 25638 |
| 1715635200 | 0.61025 | 0.01945 | 3.29 | 0.6 | 0.61835 | 0.5961 | 22845 |
| 1715376000 | 0.5908 | 0.0108 | 1.86 | 0.5925 | 0.6048 | 0.5908 | 10561 |
| 1715289720 | 0.58 | 0.0059 | 1.03 | 0.5689999 | 0.585 | 0.5689999 | 11145 |
| 1715203200 | 0.5741 | -0.0047 | -0.81 | 0.5679999 | 0.5741 | 0.5666 | 8150 |
| 1715117340 | 0.5788 | -0.00935 | -1.59 | 0.58755 | 0.58755 | 0.5742 | 4675 |
| 1715030940 | 0.5881499 | 0.0081499 | 1.41 | 0.58 | 0.5885 | 0.58 | 11150 |
| 1714771740 | 0.58 | 0.0094 | 1.65 | 0.56255 | 0.5858 | 0.5587 | 27900 |
| 1714685340 | 0.5706 | -0.0004 | -0.07 | 0.5691 | 0.5706 | 0.5691 | 1200 |
| 1714598400 | 0.5709999 | -0.00775 | -1.34 | 0.57095 | 0.5719999 | 0.5611 | 12760 |
| 1714512600 | 0.57875 | -0.00235 | -0.40 | 0.582 | 0.582 | 0.57875 | 3512 |
| 1714425720 | 0.5810999 | 0.0153999 | 2.72 | 0.56 | 0.5810999 | 0.54995 | 9500 |
| 1714166580 | 0.5657 | 0.0046 | 0.82 | 0.5657 | 0.5657 | 0.5657 | 2000 |
| 1714080300 | 0.5611 | 0.0011 | 0.20 | 0.5739 | 0.5777 | 0.5611 | 16262 |
| 1713994020 | 0.56 | 0.0029 | 0.52 | 0.63995 | 0.63995 | 0.55835 | 11113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
