Kesselrun Resources Ltd (QB) Historical Data - KSSRF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Kesselrun Resources Ltd (QB) (KSSRF)
Kesselrun Resources Ltd (QB) (KSSRF) Historical

Kesselrun Resources Ltd (QB) (KSSRF)

0.0464

0.00038

(0.82%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0104	28.8888888889	0.036	0.048638	0.033	46881	0.03953095	CS
4	0.0064	16	0.04	0.06445	0.0316	75071	0.04941625	CS
12	0.0241	108.071748879	0.0223	0.06445	0.0217	50771	0.04448409	CS
26	0.0242	109.009009009	0.0222	0.06445	0.01995	64107	0.03442506	CS
52	0.01068	29.8992161254	0.03572	0.06445	0.0144	52615	0.03010871	CS
156	-0.1011	-68.5423728814	0.1475	0.2078	0.0144	83837	0.04937973	CS
260	0.0165	55.1839464883	0.0299	0.369	0.0144	71716	0.08078028	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.0463999	0.0003779	0.82	0.0479	0.048638	0.0449	17000
1714685340	0.046022	-0.002278	-4.72	0.0452	0.046022	0.0452	2953
1714599000	0.0483	0	0.00	0.0483	0.0483	0.0483	0
1714512600	0.0483	0.0153	46.36	0.041	0.0483	0.041	57521
1714425780	0.033	0	0.00	0.033	0.033	0.033	0
1714166580	0.033	0.0014	4.43	0.036	0.03606	0.033	80168
1714080540	0.0316	0	0.00	0.0316	0.0316	0.0316	0
1713994140	0.0316	0	0.00	0.0316	0.0316	0.0316	0
1713907740	0.0316	0	0.00	0.0316	0.0316	0.0316	0
1713821340	0.0316	-0.0085	-21.20	0.038927	0.040183	0.0316	35787
1713561900	0.0400999	0	0.00	0.0400999	0.0400999	0.0400999	0
1713475500	0.0400999	5.0E-5	0.12	0.0400999	0.0400999	0.0400999	34892
1713389100	0.04005	-0.00695	-14.79	0.04	0.04005	0.0391	91000
1713302940	0.047	0.00331	7.58	0.04625	0.0525	0.0454	37176
1713216000	0.04369	-0.00901	-17.10	0.04369	0.04369	0.04369	5001
1712957160	0.0527	0.00088	1.70	0.05293	0.0531	0.0503	134907
1712870760	0.05182	0.00472	10.02	0.05182	0.05182	0.05182	100000
1712784000	0.0471	-0.0042	-8.19	0.0512	0.0512	0.0471	15000
1712698140	0.0513	-0.0087	-14.50	0.0538	0.05415	0.0512	98000
1712611200	0.06	0.013	27.66	0.0519	0.0644499	0.0474	258226
1712352000	0.047	0.00845	21.92	0.04	0.047	0.04	100366
1712265780	0.03855	-0.0095	-19.77	0.04	0.0428	0.0371999	70200
1712179500	0.04805	0.01863	63.32	0.03	0.04805	0.029484	270663
1712092980	0.02942	0.00617	26.54	0.025	0.02942	0.025	57100
1712006940	0.02325	-0.00025	-1.06	0.02325	0.02325	0.02325	6500
1711660980	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1711574580	0.0235	-0.00015	-0.63	0.0235	0.0235	0.0235	10000
1711488540	0.02365	0.00145	6.53	0.0239	0.0239	0.0235	11333
1711401600	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1711142400	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1711056000	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1710969600	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1710883200	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1710796800	0.0222	0	0.00	0.0222	0.0222	0.0222	5000
1710538140	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1710451740	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1710365340	0.0222	-0.0038	-14.62	0.025	0.025	0.0222	70000
1710282240	0.026	0	0.00	0.026	0.026	0.026	0
1710195840	0.026	0	0.00	0.026	0.026	0.026	0
1709936640	0.026	0	0.00	0.026	0.026	0.026	19230
1709850360	0.026	0.0002	0.78	0.026	0.026	0.026	2350
1709764080	0.0258	0.0008	3.20	0.025	0.0258	0.025	8366
1709677380	0.025	0	0.00	0.025	0.025	0.025	0
1709590980	0.025	0.003	13.64	0.025	0.025	0.025	1815
1709331840	0.022	0	0.00	0.022	0.022	0.022	0
1709245440	0.022	-0.00155	-6.58	0.022	0.022	0.022	7500
1709159340	0.02355	0	0.00	0.02355	0.02355	0.02355	0
1709072940	0.02355	-0.00016	-0.67	0.02355	0.02355	0.02355	2000
1708986360	0.0237099	0.0014099	6.32	0.023753	0.023753	0.02355	8000
1708727340	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1708640940	0.0223	-0.00074	-3.21	0.0217	0.0223	0.0217	65600
1708554180	0.02304	0	0.00	0.02304	0.02304	0.02304	0
1708467780	0.02304	0	0.00	0.02304	0.02304	0.02304	0
1708122180	0.02304	0.00084	3.78	0.02304	0.02304	0.02304	2000
1708036140	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1707949740	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1707863340	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1707776940	0.0222	-0.0001	-0.45	0.0222	0.0222	0.0222	5500
1707517200	0.0223	-0.0036	-13.90	0.0223	0.0223	0.0223	1300
1707431340	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1707344940	0.0259	0	0.00	0.0259	0.0259	0.0259	125000
1707226200	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1707139800	0.0259	0	0.00	0.0259	0.0259	0.0259	0

Kesselrun Resources (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions