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 (%)
Nov 30, 2017 0.1250 0.1250 0.1100 0.1150 321,300 -0.01(-11.54%)
Nov 29, 2017 0.1300 0.1350 0.1200 0.1300 185,000 +0.01(+4.00%)
Nov 28, 2017 0.1350 0.1350 0.1250 0.1250 192,000 -0.01(-3.85%)
Nov 27, 2017 0.1350 0.1350 0.1300 0.1300 154,200 -0.01(-3.70%)
Nov 24, 2017 0.1350 0.1400 0.1350 0.1350 65,900 +0.00(+0.00%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1350 170,000 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1400 0.1300 0.1350 118,600 +0.00(+0.00%)
Nov 21, 2017 0.1350 0.1350 0.1300 0.1350 39,000 +0.01(+3.85%)
Nov 20, 2017 0.1400 0.1400 0.1250 0.1300 358,150 -0.01(-7.14%)
Nov 17, 2017 0.1350 0.1400 0.1300 0.1400 62,700 +0.01(+3.70%)
Nov 16, 2017 0.1400 0.1400 0.1300 0.1350 116,050 +0.00(+0.00%)
Nov 15, 2017 0.1400 0.1450 0.1350 0.1350 116,500 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1550 0.1350 0.1350 413,850 +0.00(+0.00%)
Nov 13, 2017 0.1350 0.1400 0.1250 0.1350 176,300 +0.01(+3.85%)
Nov 10, 2017 0.1400 0.1400 0.1300 0.1300 101,800 -0.01(-7.14%)
Nov 09, 2017 0.1550 0.1550 0.1350 0.1400 502,000 +0.00(+0.00%)
Nov 08, 2017 0.1650 0.1650 0.1400 0.1400 1,124,889 -0.02(-15.15%)
Nov 07, 2017 0.1600 0.1700 0.1600 0.1650 192,700 -0.01(-2.94%)
Nov 06, 2017 0.1750 0.1750 0.1650 0.1700 339,455 +0.00(+0.00%)
Nov 03, 2017 0.1800 0.1800 0.1600 0.1700 432,972 -0.00(-2.86%)
Nov 02, 2017 0.1900 0.1900 0.1650 0.1750 810,650 -0.02(-7.89%)
Nov 01, 2017 0.2000 0.2100 0.1850 0.1900 331,800 -0.01(-2.56%)
Oct 31, 2017 0.2500 0.2700 0.1900 0.1950 2,487,552 -0.04(-15.22%)
Oct 30, 2017 0.2300 0.2350 0.2300 0.2300 83,550 -0.00(-2.13%)
Oct 27, 2017 0.2350 0.2350 0.2300 0.2350 72,600 +0.00(+2.17%)
Oct 26, 2017 0.2500 0.2500 0.2300 0.2300 253,000 -0.01(-4.17%)
Oct 25, 2017 0.2500 0.2500 0.2400 0.2400 84,500 -0.01(-4.00%)
Oct 24, 2017 0.2550 0.2600 0.2500 0.2500 165,500 -0.01(-1.96%)
Oct 23, 2017 0.2750 0.2750 0.2550 0.2550 36,000 +0.00(+0.00%)
Oct 20, 2017 0.2650 0.2650 0.2500 0.2550 73,300 -0.01(-1.92%)
Oct 19, 2017 0.2650 0.2650 0.2600 0.2600 105,000 -0.02(-7.14%)
Oct 18, 2017 0.2800 0.2800 0.2700 0.2800 70,500 +0.01(+1.82%)
Oct 17, 2017 0.2700 0.2850 0.2650 0.2750 157,786 +0.00(+0.00%)
Oct 16, 2017 0.2750 0.2750 0.2700 0.2750 268,590 -0.01(-1.79%)
Oct 13, 2017 0.2800 0.2800 0.2800 0.2800 196,700 -0.00(-1.75%)
Oct 12, 2017 0.2850 0.2850 0.2800 0.2850 57,000 +0.01(+3.64%)
Oct 11, 2017 0.2800 0.2800 0.2700 0.2750 61,740 -0.01(-1.79%)
Oct 10, 2017 0.2600 0.2900 0.2600 0.2800 368,534 +0.02(+7.69%)
Oct 06, 2017 0.2500 0.2700 0.2500 0.2600 438,800 +0.01(+4.00%)
Oct 05, 2017 0.2550 0.2600 0.2500 0.2500 229,300 -0.01(-3.85%)
Oct 04, 2017 0.2450 0.2650 0.2450 0.2600 512,250 +0.02(+8.33%)
Oct 03, 2017 0.2500 0.2500 0.2300 0.2400 352,650 -0.01(-2.04%)
Oct 02, 2017 0.2500 0.2550 0.2350 0.2450 182,400 -0.01(-3.92%)
Sep 29, 2017 0.2550 0.2550 0.2350 0.2550 367,225 +0.01(+2.00%)
Sep 28, 2017 0.2600 0.2600 0.2350 0.2500 288,900 -0.01(-3.85%)
Sep 27, 2017 0.2550 0.2700 0.2350 0.2600 446,543 +0.00(+0.00%)
Sep 26, 2017 0.2600 0.2600 0.2500 0.2600 226,600 -0.01(-1.89%)
Sep 25, 2017 0.2650 0.2650 0.2600 0.2650 327,908 +0.01(+3.92%)
Sep 22, 2017 0.2700 0.2700 0.2550 0.2550 217,500 -0.01(-3.77%)
Sep 21, 2017 0.2750 0.2800 0.2650 0.2650 387,933 -0.01(-3.64%)
Sep 20, 2017 0.2850 0.2900 0.2750 0.2750 366,833 -0.01(-3.51%)
Sep 19, 2017 0.2900 0.3000 0.2850 0.2850 72,220 -0.02(-5.00%)
Sep 18, 2017 0.3000 0.3000 0.2900 0.3000 57,500 +0.00(+0.00%)
Sep 15, 2017 0.3000 0.3050 0.2900 0.3000 113,000 +0.00(+0.00%)
Sep 14, 2017 0.3000 0.3050 0.2950 0.3000 137,300 +0.00(+0.00%)
Sep 13, 2017 0.3050 0.3150 0.3000 0.3000 101,700 -0.01(-3.23%)
Sep 12, 2017 0.3200 0.3200 0.3050 0.3100 73,000 +0.01(+1.64%)
Sep 11, 2017 0.3200 0.3300 0.3050 0.3050 365,800 -0.02(-4.69%)
Sep 08, 2017 0.3150 0.3350 0.3150 0.3200 120,000 +0.03(+8.47%)
Sep 07, 2017 0.3350 0.3350 0.2950 0.2950 223,300 -0.02(-6.35%)
Sep 06, 2017 0.3450 0.3500 0.3150 0.3150 122,350 -0.02(-5.97%)
Sep 05, 2017 0.3400 0.3400 0.3350 0.3350 123,800 -0.01(-1.47%)
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.