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

Kenadyr Metals Corp (TSV: KEN )

0.0450 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 (%)
Apr 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0700 0.0700 0.0700 181,000 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0700 0.0700 61,500 -0.00(-6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0750 0.0750 75 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0800 0.0750 0.0750 18,000 +0.00(+0.00%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Apr 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 03, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Apr 02, 2019 0.0750 0.0750 0.0700 0.0700 39,439 -0.00(-6.67%)
Mar 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 28, 2019 0.0700 0.0700 0.0700 0.0700 6,490 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0700 93,100 -0.01(-12.50%)
Mar 22, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 19, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 18, 2019 0.0850 0.0850 0.0800 0.0800 100,000 -0.01(-5.88%)
Mar 15, 2019 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Mar 13, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 11, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Mar 08, 2019 0.0800 0.0850 0.0800 0.0850 114,000 +0.01(+6.25%)
Mar 07, 2019 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0800 0.0800 190,300 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Mar 04, 2019 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0850 0.0800 0.0850 31,000 +0.01(+6.25%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 27, 2019 0.0850 0.0850 0.0800 0.0800 131,000 -0.01(-5.88%)
Feb 26, 2019 0.0900 0.0900 0.0850 0.0850 39,000 -0.00(-5.56%)
Feb 25, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Feb 22, 2019 0.0850 0.0850 0.0850 0.0850 2,800 +0.00(+0.00%)
Feb 20, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 19, 2019 0.0900 0.0900 0.0900 0.0900 52,000 +0.01(+12.50%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2019 0.0800 0.0800 0.0800 0.0800 194,000 +0.00(+0.00%)
Feb 11, 2019 0.0900 0.0900 0.0800 0.0800 897,000 +0.01(+6.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 2,300 +0.00(+7.14%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Feb 01, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 28, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 25, 2019 0.0700 0.0750 0.0700 0.0750 53,000 +0.01(+15.38%)
Jan 24, 2019 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 6,300 -0.00(-6.67%)
Jan 22, 2019 0.0800 0.0800 0.0600 0.0750 177,500 -0.01(-6.25%)
Jan 21, 2019 0.0800 0.0800 0.0800 0.0800 20,994 +0.00(+0.00%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Jan 14, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 10, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 09, 2019 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jan 08, 2019 0.0900 0.0900 0.0850 0.0850 224,000 +0.00(+0.00%)
Jan 04, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 28, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.0900 0.0900 0.0900 112,000 +0.00(+0.00%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 20, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 75,000 +0.00(+0.00%)
Dec 18, 2018 0.0850 0.0900 0.0850 0.0850 317,500 -0.00(-5.56%)
Dec 17, 2018 0.0850 0.0900 0.0800 0.0900 902,000 +0.01(+12.50%)
Dec 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0800 0.0800 230,000 -0.01(-5.88%)
Dec 10, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 07, 2018 0.0850 0.0900 0.0850 0.0900 96,499 +0.00(+5.88%)
Dec 05, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 04, 2018 0.0850 0.0850 0.0850 0.0850 39,000 -0.00(-5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0.0900 33,000 -0.01(-5.26%)
Nov 29, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 22, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 21, 2018 0.0900 0.0900 0.0900 0.0900 323,000 +0.00(+5.88%)
Nov 20, 2018 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Nov 19, 2018 0.0850 0.0850 0.0850 0.0850 83,000 +0.01(+6.25%)
Nov 16, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 15, 2018 0.0800 0.0800 0.0800 0.0800 101,000 +0.00(+0.00%)
Nov 14, 2018 0.0800 0.0800 0.0800 0.0800 42,000 +0.00(+0.00%)
Nov 13, 2018 0.0800 0.0800 0.0800 0.0800 173,350 +0.00(+0.00%)
Nov 12, 2018 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-5.88%)
Nov 09, 2018 0.0750 0.0900 0.0750 0.0850 144,000 +0.01(+6.25%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 102,000 -0.01(-5.88%)
Nov 07, 2018 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Nov 06, 2018 0.0850 0.0850 0.0850 0.0850 75,077 +0.00(+0.00%)
Nov 02, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 01, 2018 0.0800 0.0800 0.0800 0.0800 149,000 +0.00(+0.00%)
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%)
Aug 01, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Jul 31, 2018 0.1250 0.1300 0.1250 0.1300 5,000 +0.01(+4.00%)
Jul 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 24, 2018 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jul 23, 2018 0.1300 0.1300 0.1250 0.1300 145,500 +0.00(+0.00%)
Jul 20, 2018 0.1300 0.1300 0.1300 0.1300 35,000 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1300 0.1300 0.1300 47,000 +0.00(+0.00%)
Jul 18, 2018 0.1350 0.1350 0.1300 0.1300 112,000 +0.00(+0.00%)
Jul 17, 2018 0.1350 0.1350 0.1300 0.1300 93,500 -0.01(-7.14%)
Jul 16, 2018 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+3.70%)
Jul 13, 2018 0.1350 0.1350 0.1300 0.1350 75,000 +0.01(+3.85%)
Jul 12, 2018 0.1350 0.1350 0.1300 0.1300 37,250 -0.01(-3.70%)
Jul 11, 2018 0.1400 0.1400 0.1350 0.1350 45,000 -0.01(-10.00%)
Jul 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2018 0.1450 0.1500 0.1450 0.1500 10,500 +0.00(+0.00%)
Jul 05, 2018 0.1400 0.1500 0.1400 0.1500 6,500 +0.00(+0.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 26,000 +0.01(+3.45%)
Jul 03, 2018 0.1450 0.1450 0.1450 0.1450 1,000 -0.04(-21.62%)
Jun 29, 2018 0.1850 0.1850 0.1850 0 +0.04(+32.14%)
Jun 28, 2018 0.1300 0.1450 0.1300 0.1400 58,000 +0.01(+7.69%)
Jun 27, 2018 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Jun 26, 2018 0.1400 0.1400 0.1300 0.1300 165,000 -0.01(-7.14%)
Jun 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 21, 2018 0.1350 0.1400 0.1350 0.1400 27,000 +0.00(+0.00%)
Jun 20, 2018 0.1250 0.1400 0.1250 0.1400 20,000 +0.01(+7.69%)
Jun 19, 2018 0.1300 0.1350 0.1250 0.1300 137,800 -0.01(-7.14%)
Jun 18, 2018 0.1500 0.1500 0.1400 0.1400 156,000 -0.01(-6.67%)
Jun 15, 2018 0.1700 0.1500 0.1500 50,000 -0.02(-11.76%)
Jun 14, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jun 13, 2018 0.1700 0.1700 0.1600 0.1650 60,000 -0.01(-2.94%)
Jun 12, 2018 0.1750 0.1750 0.1700 0.1700 65,500 -0.00(-2.86%)
Jun 08, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 07, 2018 0.1750 0.1800 0.1750 0.1800 22,500 +0.01(+2.86%)
Jun 06, 2018 0.1750 0.1750 0.1750 0.1750 15,250 +0.01(+6.06%)
Jun 05, 2018 0.1700 0.1700 0.1650 0.1650 30,500 -0.01(-8.33%)
Jun 04, 2018 0.1800 0.1800 0.1800 0.1800 42,000 -0.02(-7.69%)
Jun 01, 2018 0.1850 0.1950 0.1850 0.1950 65,000 +0.01(+5.41%)
May 31, 2018 0.1850 0.1850 0.1850 0.1850 13,000 +0.01(+2.78%)
May 30, 2018 0.1950 0.1950 0.1800 0.1800 240,500 -0.02(-7.69%)
May 29, 2018 0.1850 0.2100 0.1850 0.1950 504,989 +0.02(+8.33%)
May 28, 2018 0.1750 0.1800 0.1750 0.1800 68,600 +0.01(+9.09%)
May 25, 2018 0.1700 0.1700 0.1650 0.1650 23,000 -0.01(-2.94%)
May 24, 2018 0.1700 0.1700 0.1650 0.1700 101,000 +0.00(+0.00%)
May 23, 2018 0.1650 0.1700 0.1650 0.1700 53,500 +0.01(+3.03%)
May 22, 2018 0.1650 0.1650 0.1650 0.1650 137,500 -0.01(-2.94%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2018 0.1650 0.1700 0.1650 0.1700 3,500 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1650 0.1700 244,836 +0.00(+0.00%)
May 15, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
May 14, 2018 0.1750 0.1750 0.1700 0.1700 264,650 -0.00(-2.86%)
May 11, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
May 10, 2018 0.1800 0.1800 0.1800 0.1800 700 +0.01(+5.88%)
May 09, 2018 0.1700 0.1700 0.1700 0.1700 33,500 -0.00(-2.86%)
May 08, 2018 0.1750 0.1750 0.1750 0.1750 121,333 +0.00(+0.00%)
May 07, 2018 0.1750 0.1750 0.1700 0.1750 235,349 +0.00(+0.00%)
May 04, 2018 0.1800 0.1800 0.1750 0.1750 44,000 +0.00(+0.00%)
May 03, 2018 0.1750 0.1750 0.1750 0.1750 89,000 -0.01(-2.78%)
May 02, 2018 0.1700 0.1800 0.1700 0.1800 524,219 +0.02(+12.50%)
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.