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, 2018 0.1550 0.1650 0.1550 0.1600 139,000 +0.01(+6.67%)
Apr 27, 2018 0.1350 0.1500 0.1350 0.1500 169,571 +0.01(+7.14%)
Apr 25, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 24, 2018 0.1350 0.1450 0.1350 0.1400 240,500 +0.01(+7.69%)
Apr 23, 2018 0.1300 0.1300 0.1300 0.1300 168,500 -0.01(-3.70%)
Apr 20, 2018 0.1300 0.1400 0.1300 0.1350 151,000 +0.01(+8.00%)
Apr 19, 2018 0.1150 0.1300 0.1150 0.1250 298,500 +0.01(+13.64%)
Apr 18, 2018 0.1150 0.1150 0.1100 0.1100 54,000 +0.00(+0.00%)
Apr 17, 2018 0.1100 0.1100 0.1100 0.1100 103,300 -0.01(-4.35%)
Apr 16, 2018 0.1200 0.1200 0.1100 0.1150 328,000 -0.00(-4.17%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Apr 12, 2018 0.1150 0.1200 0.1150 0.1200 27,500 +0.00(+4.35%)
Apr 11, 2018 0.1300 0.1300 0.1150 0.1150 406,600 -0.01(-11.54%)
Apr 10, 2018 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Apr 06, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 05, 2018 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-7.14%)
Apr 04, 2018 0.1400 0.1400 0.1400 0.1400 166,500 +0.00(+0.00%)
Apr 03, 2018 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Apr 02, 2018 0.1450 0.1450 0.1450 0.1450 50,000 -0.01(-3.33%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 28, 2018 0.1400 0.1400 0.1300 0.1300 155,100 -0.01(-7.14%)
Mar 27, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 26, 2018 0.1300 0.1500 0.1300 0.1400 146,000 +0.00(+0.00%)
Mar 23, 2018 0.1300 0.1600 0.1300 0.1400 736,100 +0.02(+12.00%)
Mar 22, 2018 0.1350 0.1350 0.1200 0.1250 83,000 -0.01(-3.85%)
Mar 21, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1350 0.1300 0.1300 86,100 +0.00(+0.00%)
Mar 19, 2018 0.1300 0.1300 0.1250 0.1300 76,000 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 14, 2018 0.1350 0.1400 0.1350 0.1400 35,750 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1400 0.1400 0.1400 100,500 +0.00(+0.00%)
Mar 12, 2018 0.1350 0.1400 0.1350 0.1400 9,500 +0.01(+7.69%)
Mar 09, 2018 0.1250 0.1300 0.1250 0.1300 116,000 -0.01(-3.70%)
Mar 08, 2018 0.1350 0.1400 0.1350 0.1350 126,900 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2018 0.1400 0.1450 0.1400 0.1400 80,000 -0.00(-3.45%)
Mar 02, 2018 0.1450 0.1450 0.1450 0.1450 20,000 +0.01(+7.41%)
Mar 01, 2018 0.1350 0.1400 0.1350 0.1350 37,500 -0.01(-3.57%)
Feb 28, 2018 0.1400 0.1400 0.1400 0.1400 14,500 +0.01(+3.70%)
Feb 27, 2018 0.1500 0.1500 0.1350 0.1350 351,500 -0.01(-10.00%)
Feb 26, 2018 0.1600 0.1600 0.1450 0.1500 306,800 -0.01(-6.25%)
Feb 22, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 21, 2018 0.1650 0.1800 0.1650 0.1650 176,000 +0.01(+3.13%)
Feb 20, 2018 0.1500 0.2000 0.1500 0.1600 864,040 +0.01(+6.67%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 14, 2018 0.1400 0.1450 0.1400 0.1450 14,500 +0.00(+3.57%)
Feb 13, 2018 0.1500 0.1500 0.1400 0.1400 162,500 -0.01(-6.67%)
Feb 12, 2018 0.1500 0.1500 0.1500 0.1500 27,600 +0.00(+0.00%)
Feb 09, 2018 0.1450 0.1550 0.1400 0.1500 196,000 +0.00(+0.00%)
Feb 08, 2018 0.1400 0.1550 0.1400 0.1500 192,260 +0.01(+11.11%)
Feb 07, 2018 0.1300 0.1500 0.1300 0.1350 523,500 +0.01(+3.85%)
Feb 06, 2018 0.1150 0.1400 0.1000 0.1300 556,028 -0.01(-3.70%)
Feb 05, 2018 0.1350 0.1200 0.1350 399,000 +0.02(+12.50%)
Feb 02, 2018 0.1150 0.1250 0.1150 0.1200 292,111 +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.