Kesselrun Resources Ltd. (KSSRF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:28PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 20,000 |
| 04 jun 2024 | 0.0471 | 0.0490 | 0.0406 | 0.0406 | 0.0406 | 47,000 |
| 03 jun 2024 | 0.0515 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | 1,850 |
| 31 may 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 30 may 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 29 may 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 28 may 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 24 may 2024 | 0.0538 | 0.0554 | 0.0506 | 0.0506 | 0.0506 | 34,021 |
| 23 may 2024 | 0.0740 | 0.0740 | 0.0544 | 0.0552 | 0.0552 | 69,021 |
| 22 may 2024 | 0.0673 | 0.0700 | 0.0618 | 0.0662 | 0.0662 | 308,786 |
| 21 may 2024 | 0.0580 | 0.0650 | 0.0538 | 0.0639 | 0.0639 | 227,215 |
| 20 may 2024 | 0.0506 | 0.0525 | 0.0427 | 0.0525 | 0.0525 | 153,739 |
| 17 may 2024 | 0.0525 | 0.0525 | 0.0480 | 0.0510 | 0.0510 | 26,023 |
| 16 may 2024 | 0.0525 | 0.0525 | 0.0478 | 0.0508 | 0.0508 | 45,250 |
| 15 may 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 14 may 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 28,019 |
| 13 may 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 10 may 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 09 may 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 may 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 07 may 2024 | 0.0431 | 0.0431 | 0.0388 | 0.0420 | 0.0420 | 164,000 |
| 06 may 2024 | 0.0497 | 0.0497 | 0.0426 | 0.0475 | 0.0475 | 6,953 |
| 03 may 2024 | 0.0479 | 0.0486 | 0.0449 | 0.0464 | 0.0464 | 17,000 |
| 02 may 2024 | 0.0452 | 0.0460 | 0.0452 | 0.0460 | 0.0460 | 2,953 |
| 01 may 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | - |
| 30 abr 2024 | 0.0410 | 0.0483 | 0.0410 | 0.0483 | 0.0483 | 57,521 |
| 29 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 26 abr 2024 | 0.0360 | 0.0361 | 0.0330 | 0.0330 | 0.0330 | 80,168 |
| 25 abr 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
| 24 abr 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
| 23 abr 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
| 22 abr 2024 | 0.0389 | 0.0402 | 0.0316 | 0.0316 | 0.0316 | 35,787 |
| 19 abr 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
| 18 abr 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 34,892 |
| 17 abr 2024 | 0.0400 | 0.0400 | 0.0391 | 0.0400 | 0.0400 | 91,000 |
| 16 abr 2024 | 0.0463 | 0.0525 | 0.0454 | 0.0470 | 0.0470 | 37,176 |
| 15 abr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 5,001 |
| 12 abr 2024 | 0.0529 | 0.0531 | 0.0503 | 0.0527 | 0.0527 | 134,907 |
| 11 abr 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 100,000 |
| 10 abr 2024 | 0.0512 | 0.0512 | 0.0471 | 0.0471 | 0.0471 | 15,000 |
| 09 abr 2024 | 0.0538 | 0.0542 | 0.0512 | 0.0513 | 0.0513 | 98,000 |
| 08 abr 2024 | 0.0519 | 0.0645 | 0.0474 | 0.0600 | 0.0600 | 258,226 |
| 05 abr 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 100,366 |
| 04 abr 2024 | 0.0400 | 0.0428 | 0.0372 | 0.0386 | 0.0386 | 70,200 |
| 03 abr 2024 | 0.0300 | 0.0481 | 0.0295 | 0.0481 | 0.0481 | 270,663 |
| 02 abr 2024 | 0.0250 | 0.0294 | 0.0250 | 0.0294 | 0.0294 | 57,100 |
| 01 abr 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 6,500 |
| 28 mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 27 mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 10,000 |
| 26 mar 2024 | 0.0239 | 0.0239 | 0.0235 | 0.0236 | 0.0236 | 11,333 |
| 25 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 22 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 21 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 20 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 19 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 18 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 5,000 |
| 15 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 14 mar 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 13 mar 2024 | 0.0250 | 0.0250 | 0.0222 | 0.0222 | 0.0222 | 70,000 |
| 12 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 19,230 |
| 07 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,350 |
| 06 mar 2024 | 0.0250 | 0.0258 | 0.0250 | 0.0258 | 0.0258 | 8,366 |
| 05 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 04 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,815 |
| 01 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 7,500 |
| 28 feb 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
| 27 feb 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 2,000 |
| 26 feb 2024 | 0.0237 | 0.0237 | 0.0236 | 0.0237 | 0.0237 | 8,000 |
| 23 feb 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
| 22 feb 2024 | 0.0217 | 0.0223 | 0.0217 | 0.0223 | 0.0223 | 65,600 |
| 21 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 20 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,000 |
| 15 feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 14 feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 13 feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 12 feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 5,500 |
| 09 feb 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 1,300 |
| 08 feb 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 07 feb 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 125,000 |
| 06 feb 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 05 feb 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 02 feb 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 01 feb 2024 | 0.0250 | 0.0259 | 0.0250 | 0.0259 | 0.0259 | 55,500 |
| 31 ene 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 30 ene 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 29 ene 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 5,000 |
| 26 ene 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
| 25 ene 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
| 24 ene 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
| 23 ene 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
| 22 ene 2024 | 0.0221 | 0.0241 | 0.0221 | 0.0241 | 0.0241 | 8,675 |
| 19 ene 2024 | 0.0241 | 0.0244 | 0.0223 | 0.0223 | 0.0223 | 45,000 |
| 18 ene 2024 | 0.0263 | 0.0263 | 0.0251 | 0.0251 | 0.0251 | 185,000 |
| 17 ene 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
| 16 ene 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
| 12 ene 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.