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

Kent Expl Inc (TSV: BHS )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 29, 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 (%)
Apr 29, 2016 0.1350 0.1400 0.1350 0.1350 77,600 +0.00(+0.00%)
Apr 28, 2016 0.1400 0.1400 0.1300 0.1350 29,216 +0.00(+0.00%)
Apr 27, 2016 0.1350 0.1400 0.1250 0.1350 171,000 +0.00(+0.00%)
Apr 26, 2016 0.1250 0.1350 0.1250 0.1350 117,500 +0.01(+3.85%)
Apr 25, 2016 0.1300 0.1300 0.1200 0.1300 69,230 +0.01(+4.00%)
Apr 22, 2016 0.1350 0.1350 0.1200 0.1250 221,500 -0.01(-7.41%)
Apr 21, 2016 0.1300 0.1350 0.1200 0.1350 110,770 +0.02(+12.50%)
Apr 20, 2016 0.1300 0.1300 0.1100 0.1200 126,459 -0.01(-7.69%)
Apr 19, 2016 0.1200 0.1300 0.1100 0.1300 217,740 +0.02(+18.18%)
Apr 18, 2016 0.1200 0.1200 0.1100 0.1100 167,500 +0.00(+0.00%)
Apr 15, 2016 0.1050 0.1100 0.1050 0.1100 76,722 -0.01(-4.35%)
Apr 14, 2016 0.1150 0.1150 0.1150 0.1150 59,829 +0.00(+0.00%)
Apr 13, 2016 0.1000 0.1150 0.1000 0.1150 131,400 +0.01(+15.00%)
Apr 12, 2016 0.1050 0.1050 0.1000 0.1000 85,177 +0.00(+0.00%)
Apr 11, 2016 0.1000 0.1050 0.1000 0.1000 247,000 +0.00(+0.00%)
Apr 08, 2016 0.0950 0.1000 0.0950 0.1000 33,363 +0.01(+5.26%)
Apr 07, 2016 0.0950 0.0950 0.0950 0.0950 43,000 +0.00(+0.00%)
Apr 06, 2016 0.0950 0.0950 0.0950 0.0950 29,000 +0.01(+11.76%)
Apr 05, 2016 0.0850 0.0850 0.0850 0.0850 90,000 +0.00(+0.00%)
Apr 04, 2016 0.0850 0.0850 0.0850 0.0850 11,079 -0.01(-10.53%)
Apr 01, 2016 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Mar 31, 2016 0.1000 0.1000 0.0950 0.0950 87,960 +0.01(+5.56%)
Mar 30, 2016 0.0950 0.0950 0.0900 0.0900 115,000 -0.01(-5.26%)
Mar 29, 2016 0.0950 0.0950 0.0950 0.0950 34,000 -0.01(-5.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0.1000 10,962 +0.00(+0.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 23, 2016 0.1000 0.1000 0.0900 0.0900 146,999 -0.01(-5.26%)
Mar 22, 2016 0.0950 0.0950 0.0950 0.0950 11,728 +0.00(+0.00%)
Mar 21, 2016 0.1000 0.1000 0.0950 0.0950 43,582 -0.01(-5.00%)
Mar 18, 2016 0.0950 0.1000 0.0950 0.1000 65,700 +0.01(+17.65%)
Mar 17, 2016 0.0900 0.0900 0.0850 0.0850 60,000 +0.01(+6.25%)
Mar 16, 2016 0.0900 0.0950 0.0800 0.0800 69,170 -0.01(-11.11%)
Mar 15, 2016 0.0900 0.0950 0.0800 0.0900 304,000 +0.00(+5.88%)
Mar 11, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 10, 2016 0.0850 0.0850 0.0800 0.0800 55,000 -0.01(-5.88%)
Mar 08, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 07, 2016 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 04, 2016 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.0900 0.0900 0.0900 88,500 -0.01(-10.00%)
Mar 02, 2016 0.0950 0.1000 0.0950 0.1000 25,300 +0.00(+0.00%)
Mar 01, 2016 0.0900 0.1000 0.0900 0.1000 157,000 +0.00(+0.00%)
Feb 29, 2016 0.0900 0.1000 0.0900 0.1000 80,000 +0.01(+11.11%)
Feb 26, 2016 0.0900 0.0900 0.0800 0.0900 51,500 +0.00(+0.00%)
Feb 25, 2016 0.1000 0.0900 0.0900 77,500 -0.01(-5.26%)
Feb 24, 2016 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Feb 23, 2016 0.0950 0.1000 0.0900 0.0950 74,498 -0.01(-5.00%)
Feb 22, 2016 0.0800 0.1100 0.0750 0.1000 239,800 +0.03(+42.86%)
Feb 19, 2016 0.0750 0.0800 0.0700 0.0700 16,000 +0.00(+0.00%)
Feb 18, 2016 0.0750 0.0800 0.0700 0.0700 82,605 +0.00(+0.00%)
Feb 17, 2016 0.0700 0.0750 0.0650 0.0700 51,500 +0.01(+7.69%)
Feb 16, 2016 0.0750 0.0750 0.0650 0.0650 65,710 -0.01(-13.33%)
Feb 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 11, 2016 0.0750 0.0750 0.0700 0.0700 44,000 +0.00(+0.00%)
Feb 10, 2016 0.0700 0.0700 0.0700 0.0700 45,050 +0.01(+16.67%)
Feb 09, 2016 0.0550 0.0600 0.0550 0.0600 80,000 +0.00(+0.00%)
Feb 08, 2016 0.0550 0.0650 0.0550 0.0600 42,600 +0.00(+9.09%)
Feb 04, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 03, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Feb 02, 2016 0.0650 0.0650 0.0600 0.0600 35,555 -0.01(-7.69%)
Feb 01, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 29, 2016 0.0700 0.0700 0.0650 0.0650 85,700 +0.01(+8.33%)
Jan 28, 2016 0.0550 0.0600 0.0550 0.0600 7,450 -0.01(-7.69%)
Jan 26, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 25, 2016 0.0550 0.0550 0.0550 0.0550 28,010 -0.00(-8.33%)
Jan 22, 2016 0.0700 0.0700 0.0600 0.0600 57,000 -0.01(-14.29%)
Jan 21, 2016 0.0650 0.0700 0.0650 0.0700 35,000 +0.02(+27.27%)
Jan 20, 2016 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Jan 19, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jan 18, 2016 0.0600 0.0700 0.0600 0.0700 30,000 +0.01(+16.67%)
Jan 15, 2016 0.0550 0.0600 0.0550 0.0600 22,460 +0.00(+9.09%)
Jan 14, 2016 0.0550 0.0550 0.0500 0.0550 46,000 -0.00(-8.33%)
Jan 13, 2016 0.0550 0.0600 0.0550 0.0600 21,000 +0.01(+20.00%)
Jan 12, 2016 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Jan 11, 2016 0.0650 0.0650 0.0550 0.0550 148,500 -0.02(-21.43%)
Jan 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 05, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 31, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 29, 2015 0.0700 0.0700 0.0600 0.0600 69,000 -0.01(-20.00%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 22, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 17, 2015 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
Dec 16, 2015 0.0750 0.0750 0.0650 0.0700 20,000 -0.00(-6.67%)
Dec 15, 2015 0.0750 0.0750 0.0750 0.0750 2,750 +0.00(+0.00%)
Dec 14, 2015 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Dec 11, 2015 0.0700 0.0800 0.0700 0.0800 34,000 +0.01(+23.08%)
Dec 10, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Dec 09, 2015 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Dec 03, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 02, 2015 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 30, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 3,900 +0.01(+21.43%)
Nov 26, 2015 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Nov 24, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 23, 2015 0.0850 0.0800 130,000 +0.00(+0.00%)
Nov 20, 2015 0.0700 0.0800 0.0700 0.0800 11,000 +0.02(+33.33%)
Nov 19, 2015 0.0600 0.0600 0.0550 0.0600 24,850 -0.01(-7.69%)
Nov 17, 2015 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Nov 11, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0900 0.0600 0.0900 47,000 +0.03(+50.00%)
Nov 09, 2015 0.0600 0.0600 0.0600 0.0600 3,900 +0.00(+0.00%)
Nov 06, 2015 0.0650 0.0650 0.0600 0.0600 73,900 -0.01(-7.69%)
Nov 04, 2015 0.0650 0.0650 0.0650 680 -0.02(-23.53%)
Oct 30, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 29, 2015 0.0750 0.0800 0.0750 0.0800 35,000 +0.01(+23.08%)
Oct 28, 2015 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Oct 27, 2015 0.0750 0.0750 0.0650 0.0700 41,800 -0.01(-12.50%)
Oct 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Oct 21, 2015 0.0800 0.0800 0.0800 0.0800 500 -0.02(-20.00%)
Oct 20, 2015 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 16, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Oct 14, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 13, 2015 0.0800 0.0800 0.0800 0.0800 6,700 +0.01(+6.67%)
Oct 09, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 08, 2015 0.0750 0.0750 0.0750 0.0750 2,244 +0.00(+7.14%)
Oct 07, 2015 0.0750 0.0750 0.0700 0.0700 60,600 +0.01(+7.69%)
Oct 06, 2015 0.0750 0.0750 0.0600 0.0650 56,300 -0.01(-13.33%)
Oct 05, 2015 0.0700 0.0750 0.0700 0.0750 55,600 +0.00(+7.14%)
Oct 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2015 0.0800 0.0800 0.0700 0.0700 68,000 +0.00(+0.00%)
Sep 29, 2015 0.0650 0.0700 0.0600 0.0700 43,450 +0.01(+16.67%)
Sep 28, 2015 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Sep 25, 2015 0.0600 0.0650 0.0600 0.0600 37,000 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 21, 2015 0.0600 0.0700 0.0550 0.0700 104,000 +0.00(+0.00%)
Sep 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 15, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 11, 2015 0.0650 0.0700 0.0650 0.0700 51,500 +0.01(+16.67%)
Sep 10, 2015 0.0600 0.0650 0.0600 0.0600 45,400 +0.01(+20.00%)
Sep 09, 2015 0.0600 0.0600 0.0500 0.0500 13,000 -0.01(-16.67%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 03, 2015 0.0600 0.0600 0.0500 0.0500 153,240 -0.01(-16.67%)
Sep 02, 2015 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-20.00%)
Aug 31, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 28, 2015 0.0600 0.0750 0.0600 0.0650 121,000 +0.01(+8.33%)
Aug 27, 2015 0.0600 0.0650 0.0600 0.0600 21,000 +0.01(+20.00%)
Aug 26, 2015 0.0700 0.0750 0.0500 0.0500 246,459 -0.01(-23.08%)
Aug 25, 2015 0.0700 0.0700 0.0600 0.0650 6,000 -0.01(-7.14%)
Aug 24, 2015 0.0650 0.0700 0.0650 0.0700 112,325 +0.00(+0.00%)
Aug 21, 2015 0.0650 0.0700 0.0650 0.0700 127,000 +0.01(+16.67%)
Aug 20, 2015 0.0650 0.0650 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 19, 2015 0.0600 0.0600 0.0600 0.0600 150,000 +0.00(+0.00%)
Aug 18, 2015 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 17, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Aug 14, 2015 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+0.00%)
Aug 07, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 06, 2015 0.0550 0.0600 0.0550 0.0600 14,000 +0.01(+20.00%)
Aug 05, 2015 0.0500 0.0500 0.0450 0.0500 103,000 +0.00(+0.00%)
Aug 04, 2015 0.0600 0.0600 0.0500 0.0500 36,000 -0.01(-23.08%)
Jul 30, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 28, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 24, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 22, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 21, 2015 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+30.00%)
Jul 20, 2015 0.0600 0.0600 0.0500 0.0500 49,130 -0.01(-16.67%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jul 16, 2015 0.0550 0.0550 0.0550 0.0550 3,450 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0550 0.0500 0.0550 15,700 +0.00(+10.00%)
Jul 14, 2015 0.0500 0.0500 0.0500 0.0500 28,000 -0.01(-23.08%)
Jul 13, 2015 0.0650 0.0650 0.0650 0.0650 21,500 +0.01(+30.00%)
Jul 10, 2015 0.0650 0.0650 0.0500 0.0500 8,000 -0.01(-23.08%)
Jul 09, 2015 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+18.18%)
Jul 07, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 02, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 30, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 29, 2015 0.0600 0.0650 0.0550 0.0650 73,722 +0.00(+0.00%)
Jun 26, 2015 0.0600 0.0650 0.0600 0.0650 37,666 +0.00(+0.00%)
Jun 24, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2015 0.0650 0.0650 0.0650 0.0650 52,000 -0.01(-13.33%)
Jun 22, 2015 0.0650 0.0750 0.0650 0.0750 37,500 +0.00(+0.00%)
Jun 19, 2015 0.0650 0.0750 0.0650 0.0750 4,000 +0.00(+0.00%)
Jun 17, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 16, 2015 0.0750 0.0750 0.0700 0.0750 103,100 +0.00(+0.00%)
Jun 12, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 11, 2015 0.0650 0.0650 0.0650 0.0650 29,000 +0.01(+8.33%)
Jun 10, 2015 0.0600 0.0600 0.0600 0.0600 12,700 +0.00(+0.00%)
Jun 09, 2015 0.0650 0.0650 0.0600 0.0600 55,000 -0.01(-7.69%)
Jun 05, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 04, 2015 0.0600 0.0600 0.0600 0.0600 1,480 -0.01(-7.69%)
Jun 03, 2015 0.0650 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Jun 02, 2015 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
May 29, 2015 0.0750 0.0750 0.0750 500 +0.00(+7.14%)
May 28, 2015 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
May 26, 2015 0.0750 0.0750 0.0750 63 +0.01(+15.38%)
May 25, 2015 0.0650 0.0650 0.0650 0.0650 44,000 -0.01(-7.14%)
May 22, 2015 0.0700 0.0700 0.0700 0.0700 7,300 +0.00(+0.00%)
May 21, 2015 0.0700 0.0700 0.0600 0.0700 165,500 +0.00(+0.00%)
May 20, 2015 0.0850 0.0850 0.0700 0.0700 545,700 -0.02(-22.22%)
May 19, 2015 0.0950 0.0950 0.0900 0.0900 24,947 -0.01(-5.26%)
May 15, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 14, 2015 0.0900 0.0900 0.0900 0.0900 44,930 +0.00(+5.88%)
May 13, 2015 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
May 12, 2015 0.0900 0.0950 0.0900 0.0900 48,600 -0.01(-5.26%)
May 11, 2015 0.0900 0.0950 0.0900 0.0950 4,000 -0.01(-5.00%)
May 08, 2015 0.1000 0.1000 0.1000 0.1000 59,000 +0.00(+0.00%)
May 07, 2015 0.0800 0.1000 0.0800 0.1000 29,500 +0.01(+5.26%)
May 06, 2015 0.0950 0.0950 0.0950 0.0950 59,000 +0.00(+0.00%)
May 05, 2015 0.0950 0.0950 0.0850 0.0950 41,000 +0.01(+11.76%)
May 04, 2015 0.0850 0.0850 0.0850 0.0850 23,000 +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.