Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenadyr Metals Corp (TSV: KEN )

N/A UNCHANGED
Last Price Updated: 10:31 AM EST, Nov 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Oct 30, 2018 0.0850 0.0900 0.0800 0.0800 197,000 -0.01(-5.88%)
Oct 29, 2018 0.0850 0.0850 0.0850 0.0850 20,183 -0.00(-5.56%)
Oct 26, 2018 0.1000 0.1000 0.0900 0.0900 18,600 -0.01(-10.00%)
Oct 25, 2018 0.0900 0.1000 0.0900 0.1000 158,250 +0.01(+11.11%)
Oct 24, 2018 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
Oct 23, 2018 0.0950 0.0950 0.0900 0.0950 126,000 +0.01(+5.56%)
Oct 22, 2018 0.0950 0.0950 0.0800 0.0900 148,400 -0.01(-5.26%)
Oct 19, 2018 0.1050 0.1050 0.0950 0.0950 60,100 -0.01(-9.52%)
Oct 18, 2018 0.1000 0.1050 0.1000 0.1050 87,500 +0.00(+5.00%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 16, 2018 0.1000 0.1000 0.1000 0.1000 83,000 +0.00(+0.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 65,500 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1000 0.1000 0.1000 127,000 +0.00(+0.00%)
Oct 11, 2018 0.0900 0.1000 0.0900 0.1000 94,825 +0.01(+5.26%)
Oct 10, 2018 0.0950 0.0950 0.0950 0.0950 18,500 +0.00(+0.00%)
Oct 09, 2018 0.1000 0.1000 0.0950 0.0950 90,500 -0.01(-5.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 04, 2018 0.1050 0.1050 0.1050 0.1050 24,500 +0.00(+0.00%)
Oct 03, 2018 0.1000 0.1050 0.1000 0.1050 14,500 +0.00(+5.00%)
Oct 02, 2018 0.1050 0.1050 0.1000 0.1000 45,000 -0.00(-4.76%)
Oct 01, 2018 0.1050 0.1050 0.1050 0.1050 29,500 -0.01(-4.55%)
Sep 28, 2018 0.1050 0.1100 0.1050 0.1100 95,000 +0.01(+4.76%)
Sep 27, 2018 0.1050 0.1050 0.1050 0.1050 73,900 +0.00(+0.00%)
Sep 26, 2018 0.1100 0.1100 0.1050 0.1050 100,100 -0.01(-4.55%)
Sep 24, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 21, 2018 0.0950 0.1050 0.0950 0.1050 317,500 +0.00(+5.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0.1000 170,000 +0.00(+0.00%)
Sep 19, 2018 0.0950 0.1000 0.0950 0.1000 98,999 +0.01(+5.26%)
Sep 18, 2018 0.0950 0.0950 0.0950 0.0950 78,200 +0.00(+0.00%)
Sep 14, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 55,500 +0.00(+0.00%)
Sep 12, 2018 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Sep 11, 2018 0.1050 0.1050 0.1000 0.1000 102,700 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Sep 07, 2018 0.1050 0.1050 0.1000 0.1000 43,513 -0.00(-4.76%)
Sep 06, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Sep 05, 2018 0.1050 0.1050 0.1050 0.1050 5,100 -0.01(-4.55%)
Sep 04, 2018 0.1100 0.1100 0.1050 0.1100 85,779 +0.00(+0.00%)
Aug 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2018 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-4.35%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 24, 2018 0.1050 0.1200 0.1050 0.1150 147,800 +0.01(+4.55%)
Aug 23, 2018 0.1100 0.1100 0.1100 0.1100 300,000 +0.00(+0.00%)
Aug 22, 2018 0.1050 0.1200 0.1050 0.1100 215,000 +0.01(+10.00%)
Aug 21, 2018 0.1050 0.1050 0.1000 0.1000 88,000 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1050 0.1000 0.1000 225,000 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 25,250 +0.00(+0.00%)
Aug 16, 2018 0.1100 0.1100 0.1000 0.1000 385,300 -0.01(-9.09%)
Aug 15, 2018 0.1100 0.1100 0.1100 0.1100 17,000 -0.01(-4.35%)
Aug 13, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 10, 2018 0.1150 0.1200 0.1150 0.1150 103,000 -0.00(-4.17%)
Aug 09, 2018 0.1200 0.1700 0.1200 0.1200 2,647,999 +0.00(+4.35%)
Aug 08, 2018 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 07, 2018 0.1200 0.1200 0.1150 0.1150 77,275 -0.00(-4.17%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2018 0.1200 0.1250 0.1200 0.1200 11,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.