Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kent Expl Inc (TSV: BHS )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 10, 2024 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 (%)
Sep 30, 2016 0.2750 0.2750 0.2400 0.2400 113,163 -0.02(-7.69%)
Sep 29, 2016 0.2600 0.2700 0.2500 0.2600 138,275 +0.01(+1.96%)
Sep 28, 2016 0.2200 0.2550 0.2200 0.2550 96,000 +0.04(+15.91%)
Sep 27, 2016 0.2100 0.2200 0.2100 0.2200 34,500 +0.00(+0.00%)
Sep 26, 2016 0.2200 0.2300 0.2100 0.2200 136,647 +0.00(+0.00%)
Sep 23, 2016 0.2150 0.2200 0.2050 0.2200 93,112 +0.01(+2.33%)
Sep 22, 2016 0.2300 0.2350 0.2100 0.2150 115,344 -0.02(-10.42%)
Sep 21, 2016 0.2400 0.2450 0.2400 0.2400 112,050 +0.02(+11.63%)
Sep 20, 2016 0.2300 0.2400 0.2150 0.2150 227,650 -0.02(-8.51%)
Sep 19, 2016 0.2300 0.2400 0.2300 0.2350 211,750 -0.01(-2.08%)
Sep 16, 2016 0.2350 0.2400 0.2150 0.2400 287,072 +0.01(+4.35%)
Sep 15, 2016 0.2450 0.2450 0.2300 0.2300 215,302 -0.01(-6.12%)
Sep 14, 2016 0.2600 0.2600 0.2450 0.2450 145,024 +0.01(+2.08%)
Sep 13, 2016 0.2600 0.2600 0.2300 0.2400 165,788 -0.03(-9.43%)
Sep 12, 2016 0.2750 0.2800 0.2500 0.2650 362,489 -0.01(-3.64%)
Sep 09, 2016 0.2400 0.2900 0.2400 0.2750 464,780 +0.04(+17.02%)
Sep 08, 2016 0.2350 0.2450 0.2250 0.2350 550,250 +0.02(+9.30%)
Sep 07, 2016 0.2000 0.2400 0.1950 0.2150 570,303 +0.03(+16.22%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1850 281,526 -0.01(-5.13%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 01, 2016 0.2100 0.2200 0.2000 0.2000 171,250 +0.00(+0.00%)
Aug 31, 2016 0.2100 0.2250 0.2000 0.2000 172,795 -0.01(-4.76%)
Aug 30, 2016 0.1850 0.2400 0.1850 0.2100 222,598 +0.02(+13.51%)
Aug 29, 2016 0.1800 0.1850 0.1650 0.1850 159,370 +0.02(+15.62%)
Aug 26, 2016 0.1650 0.1750 0.1600 0.1600 82,062 -0.01(-5.88%)
Aug 25, 2016 0.1650 0.1700 0.1650 0.1700 29,375 -0.00(-2.86%)
Aug 24, 2016 0.1800 0.1800 0.1550 0.1750 34,450 -0.01(-2.78%)
Aug 23, 2016 0.1800 0.1800 0.1700 0.1800 13,610 +0.00(+0.00%)
Aug 22, 2016 0.1850 0.1850 0.1750 0.1800 125,330 +0.00(+0.00%)
Aug 19, 2016 0.1800 0.1800 0.1800 0.1800 108,000 +0.01(+2.86%)
Aug 18, 2016 0.1750 0.1800 0.1750 0.1750 64,498 -0.01(-2.78%)
Aug 17, 2016 0.1850 0.1900 0.1800 0.1800 38,500 +0.00(+0.00%)
Aug 16, 2016 0.1900 0.1900 0.1800 0.1800 148,000 +0.00(+0.00%)
Aug 15, 2016 0.1800 0.1800 0.1800 0.1800 101,679 +0.01(+5.88%)
Aug 12, 2016 0.1800 0.1800 0.1700 0.1700 67,570 -0.00(-2.86%)
Aug 11, 2016 0.1850 0.1850 0.1700 0.1750 149,849 -0.01(-5.41%)
Aug 10, 2016 0.1800 0.1850 0.1800 0.1850 109,000 +0.01(+5.71%)
Aug 09, 2016 0.1700 0.1800 0.1600 0.1750 82,150 -0.01(-5.41%)
Aug 08, 2016 0.1800 0.1850 0.1600 0.1850 80,558 +0.01(+2.78%)
Aug 05, 2016 0.1900 0.1900 0.1700 0.1800 191,700 -0.01(-2.70%)
Aug 04, 2016 0.1850 0.1850 0.1800 0.1850 150,050 +0.01(+2.78%)
Aug 03, 2016 0.1850 0.1850 0.1750 0.1800 97,176 +0.01(+5.88%)
Aug 02, 2016 0.1800 0.1850 0.1600 0.1700 437,648 +0.00(+0.00%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 28, 2016 0.1500 0.1600 0.1450 0.1500 172,000 +0.01(+3.45%)
Jul 27, 2016 0.1550 0.1600 0.1450 0.1450 113,330 +0.00(+0.00%)
Jul 26, 2016 0.1500 0.1700 0.1450 0.1450 542,800 +0.01(+7.41%)
Jul 25, 2016 0.1400 0.1400 0.1350 0.1350 102,100 +0.00(+0.00%)
Jul 22, 2016 0.1350 0.1350 0.1350 0.1350 55,500 +0.00(+0.00%)
Jul 21, 2016 0.1350 0.1400 0.1350 0.1350 4,600 +0.00(+0.00%)
Jul 20, 2016 0.1350 0.1350 0.1350 0.1350 8,400 -0.01(-3.57%)
Jul 19, 2016 0.1300 0.1400 0.1300 0.1400 16,416 +0.00(+0.00%)
Jul 18, 2016 0.1500 0.1500 0.1400 0.1400 94,100 -0.01(-6.67%)
Jul 15, 2016 0.1400 0.1500 0.1400 0.1500 26,550 +0.01(+7.14%)
Jul 14, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 13, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Jul 12, 2016 0.1250 0.1350 0.1250 0.1350 66,555 +0.01(+3.85%)
Jul 11, 2016 0.1500 0.1500 0.1300 0.1300 84,955 -0.01(-7.14%)
Jul 08, 2016 0.1550 0.1400 0.1400 48,550 -0.01(-6.67%)
Jul 07, 2016 0.1500 0.1500 0.1500 0.1500 81,000 +0.00(+0.00%)
Jul 05, 2016 0.1500 0.1600 0.1300 0.1500 233,555 +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.