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 (%)
Mar 31, 2014 0.1400 0.1450 0.1350 0.1400 49,500 -0.01(-9.68%)
Mar 28, 2014 0.1400 0.1550 0.1300 0.1550 135,900 +0.01(+10.71%)
Mar 27, 2014 0.1450 0.1450 0.1350 0.1400 69,450 -0.00(-3.45%)
Mar 26, 2014 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-6.45%)
Mar 24, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 21, 2014 0.1500 0.1500 0.1500 0.1500 32,000 +0.01(+3.45%)
Mar 20, 2014 0.1450 0.1500 0.1450 0.1450 146,299 +0.00(+0.00%)
Mar 19, 2014 0.1450 0.1450 0.1450 0.1450 22,950 +0.00(+0.00%)
Mar 18, 2014 0.1500 0.1550 0.1450 0.1450 32,500 +0.00(+0.00%)
Mar 17, 2014 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+3.57%)
Mar 14, 2014 0.1450 0.1450 0.1350 0.1400 58,700 +0.00(+0.00%)
Mar 13, 2014 0.1350 0.1400 0.1300 0.1400 17,000 -0.00(-3.45%)
Mar 12, 2014 0.1450 0.1450 0.1300 0.1450 54,000 +0.01(+7.41%)
Mar 11, 2014 0.1600 0.1600 0.1350 0.1350 205,000 -0.02(-15.62%)
Mar 10, 2014 0.1750 0.1750 0.1600 0.1600 37,700 -0.01(-8.57%)
Mar 07, 2014 0.1600 0.1750 0.1600 0.1750 56,500 +0.00(+0.00%)
Mar 06, 2014 0.1800 0.1850 0.1550 0.1750 111,850 -0.01(-5.41%)
Mar 05, 2014 0.1850 0.1850 0.1700 0.1850 167,634 +0.02(+15.62%)
Mar 04, 2014 0.1700 0.1850 0.1400 0.1600 134,500 -0.01(-5.88%)
Mar 03, 2014 0.1750 0.1850 0.1700 0.1700 147,500 -0.00(-2.86%)
Feb 28, 2014 0.1850 0.1850 0.1750 0.1750 45,150 +0.00(+2.94%)
Feb 27, 2014 0.1700 0.1750 0.1600 0.1700 42,500 +0.00(+0.00%)
Feb 26, 2014 0.1650 0.2050 0.1650 0.1700 308,332 +0.01(+3.03%)
Feb 25, 2014 0.1450 0.1700 0.1450 0.1650 68,726 +0.04(+26.92%)
Feb 24, 2014 0.1300 0.1300 0.1200 0.1300 98,260 +0.01(+8.33%)
Feb 21, 2014 0.1250 0.1250 0.1200 0.1200 51,737 +0.00(+0.00%)
Feb 20, 2014 0.1300 0.1300 0.1200 0.1200 97,500 -0.02(-11.11%)
Feb 19, 2014 0.1300 0.1350 0.1100 0.1350 207,300 +0.02(+12.50%)
Feb 18, 2014 0.1400 0.1400 0.1200 0.1200 38,600 -0.01(-7.69%)
Feb 14, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 13, 2014 0.1300 0.1300 0.1200 0.1200 64,000 -0.01(-7.69%)
Feb 12, 2014 0.1250 0.1350 0.1250 0.1300 4,000 -0.02(-13.33%)
Feb 11, 2014 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Feb 07, 2014 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Feb 06, 2014 0.1650 0.1650 0.1650 0.1650 17,500 +0.00(+0.00%)
Feb 05, 2014 0.1500 0.1650 0.1500 0.1650 37,300 +0.01(+3.13%)
Feb 04, 2014 0.1300 0.1600 0.1300 0.1600 78,900 +0.02(+10.34%)
Feb 03, 2014 0.1450 0.1450 0.1450 0.1450 15,500 -0.01(-3.33%)
Jan 31, 2014 0.1250 0.1500 0.1250 0.1500 182,800 +0.02(+20.00%)
Jan 30, 2014 0.1250 0.1250 0.1200 0.1250 54,300 +0.00(+0.00%)
Jan 29, 2014 0.1200 0.1250 0.1200 0.1250 60,000 +0.01(+13.64%)
Jan 27, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jan 24, 2014 0.1300 0.1300 0.1200 0.1300 25,000 +0.01(+13.04%)
Jan 23, 2014 0.1250 0.1250 0.1100 0.1150 76,500 -0.03(-17.86%)
Jan 22, 2014 0.1250 0.1400 0.1200 0.1400 263,600 +0.01(+3.70%)
Jan 21, 2014 0.1300 0.1350 0.1200 0.1350 120,450 +0.01(+3.85%)
Jan 20, 2014 0.1400 0.1500 0.1200 0.1300 153,670 -0.01(-7.14%)
Jan 17, 2014 0.1600 0.1650 0.1400 0.1400 183,450 -0.02(-12.50%)
Jan 16, 2014 0.1650 0.1750 0.1450 0.1600 533,800 +0.00(+0.00%)
Jan 15, 2014 0.1250 0.1900 0.1300 0.1600 1,820,850 +0.04(+28.00%)
Jan 14, 2014 0.0950 0.1600 0.0950 0.1250 1,085,620 +0.04(+38.89%)
Jan 13, 2014 0.0900 0.0950 0.0900 0.0900 16,750 -0.01(-5.26%)
Jan 10, 2014 0.0950 0.0950 0.0900 0.0950 53,550 +0.02(+26.67%)
Jan 08, 2014 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jan 07, 2014 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-10.00%)
Jan 06, 2014 0.1000 0.1000 0.1000 0.1000 10,500 +0.01(+11.11%)
Jan 03, 2014 0.0900 0.0900 0.0900 0.0900 900 -0.01(-10.00%)
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.