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 +0.0050 (+6.67%)
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 30, 2015 0.0750 0.0850 0.0750 0.0850 50,000 -0.00(-5.56%)
Apr 29, 2015 0.0800 0.0950 0.0700 0.0900 629,500 +0.00(+5.88%)
Apr 28, 2015 0.0850 0.0850 0.0800 0.0850 104,625 +0.01(+13.33%)
Apr 27, 2015 0.0850 0.0850 0.0750 0.0750 123,100 -0.01(-11.76%)
Apr 24, 2015 0.0800 0.0850 0.0800 0.0850 91,000 +0.01(+6.25%)
Apr 23, 2015 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Apr 22, 2015 0.0750 0.0750 0.0750 0.0750 38,000 -0.01(-11.76%)
Apr 21, 2015 0.0750 0.0850 0.0750 0.0850 5,000 +0.01(+13.33%)
Apr 20, 2015 0.0850 0.0850 0.0750 0.0750 143,850 -0.01(-16.67%)
Apr 17, 2015 0.0900 0.0900 0.0900 0.0900 38,500 +0.00(+0.00%)
Apr 16, 2015 0.0800 0.0900 0.0750 0.0900 101,000 +0.01(+20.00%)
Apr 15, 2015 0.0800 0.0800 0.0750 0.0750 78,000 +0.00(+0.00%)
Apr 14, 2015 0.0800 0.0800 0.0750 0.0750 18,000 -0.01(-6.25%)
Apr 13, 2015 0.0800 0.0800 0.0750 0.0800 68,640 +0.00(+0.00%)
Apr 10, 2015 0.0750 0.0800 0.0750 0.0800 17,200 +0.00(+0.00%)
Apr 09, 2015 0.0800 0.0800 0.0800 0.0800 114,000 +0.00(+0.00%)
Apr 08, 2015 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Apr 07, 2015 0.0800 0.0850 0.0750 0.0750 117,867 +0.00(+0.00%)
Apr 06, 2015 0.0850 0.0850 0.0750 0.0750 41,529 -0.01(-6.25%)
Apr 02, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 01, 2015 0.0800 0.0800 0.0800 0.0800 37,000 -0.01(-5.88%)
Mar 31, 2015 0.0800 0.0850 0.0750 0.0850 82,600 +0.01(+6.25%)
Mar 30, 2015 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Mar 26, 2015 0.0900 0.0900 0.0900 300 +0.01(+12.50%)
Mar 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.0800 0.0750 0.0800 30,000 +0.00(+0.00%)
Mar 20, 2015 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+14.29%)
Mar 19, 2015 0.0700 0.0750 0.0700 0.0700 155,400 +0.00(+0.00%)
Mar 18, 2015 0.0800 0.0800 0.0700 0.0700 227,500 -0.01(-12.50%)
Mar 17, 2015 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Mar 16, 2015 0.0800 0.0850 0.0800 0.0800 25,000 -0.01(-11.11%)
Mar 13, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.0950 0.0900 0.0900 57,100 +0.00(+0.00%)
Mar 11, 2015 0.0900 0.0900 0.0900 0.0900 60,300 +0.00(+0.00%)
Mar 10, 2015 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Mar 09, 2015 0.0950 0.0950 0.0950 0.0950 15,850 +0.01(+5.56%)
Mar 06, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Mar 05, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 04, 2015 0.0950 0.0950 0.0900 0.0900 16,000 -0.01(-5.26%)
Mar 03, 2015 0.0950 0.0950 0.0950 0.0950 108,500 -0.01(-5.00%)
Mar 02, 2015 0.1000 0.1000 0.1000 0.1000 9,800 +0.01(+11.11%)
Feb 27, 2015 0.0900 0.0950 0.0900 0.0900 29,250 -0.01(-10.00%)
Feb 26, 2015 0.0950 0.1000 0.0850 0.1000 215,100 +0.00(+0.00%)
Feb 25, 2015 0.1100 0.1100 0.0900 0.1000 228,550 -0.01(-13.04%)
Feb 24, 2015 0.1100 0.1150 0.1100 0.1150 60,800 +0.01(+4.55%)
Feb 23, 2015 0.1100 0.1100 0.1100 0.1100 33,450 +0.00(+0.00%)
Feb 20, 2015 0.1150 0.1200 0.1100 0.1100 113,000 +0.00(+0.00%)
Feb 19, 2015 0.1150 0.1150 0.1100 0.1100 12,500 +0.00(+0.00%)
Feb 18, 2015 0.1200 0.1200 0.1100 0.1100 85,500 -0.01(-8.33%)
Feb 17, 2015 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Feb 13, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 12, 2015 0.1300 0.1300 0.1200 0.1200 96,800 -0.01(-7.69%)
Feb 11, 2015 0.1250 0.1300 0.1100 0.1300 205,900 +0.01(+8.33%)
Feb 10, 2015 0.1450 0.1450 0.1200 0.1200 181,163 -0.02(-17.24%)
Feb 09, 2015 0.1350 0.1450 0.1350 0.1450 58,317 +0.00(+3.57%)
Feb 06, 2015 0.1450 0.1450 0.1350 0.1400 86,967 +0.01(+7.69%)
Feb 05, 2015 0.1300 0.1450 0.1300 0.1300 105,440 +0.01(+8.33%)
Feb 04, 2015 0.1250 0.1250 0.1200 0.1200 91,700 -0.01(-4.00%)
Feb 03, 2015 0.1200 0.1450 0.1200 0.1250 270,713 +0.01(+8.70%)
Feb 02, 2015 0.1250 0.1250 0.1150 0.1150 26,650 -0.01(-8.00%)
Jan 30, 2015 0.1150 0.1300 0.1150 0.1250 225,146 +0.01(+8.70%)
Jan 29, 2015 0.1150 0.1200 0.1050 0.1150 362,391 -0.00(-4.17%)
Jan 28, 2015 0.0950 0.1200 0.0900 0.1200 533,405 +0.02(+26.32%)
Jan 27, 2015 0.0950 0.1000 0.0950 0.0950 206,248 +0.00(+0.00%)
Jan 26, 2015 0.0950 0.0950 0.0900 0.0950 123,500 -0.01(-5.00%)
Jan 23, 2015 0.0950 0.1000 0.0950 0.1000 164,315 +0.01(+5.26%)
Jan 22, 2015 0.0950 0.0950 0.0900 0.0950 61,000 +0.01(+5.56%)
Jan 21, 2015 0.1000 0.1000 0.0900 0.0900 63,150 +0.01(+12.50%)
Jan 20, 2015 0.0750 0.0850 0.0750 0.0800 137,327 +0.00(+0.00%)
Jan 19, 2015 0.0850 0.0850 0.0800 0.0800 57,000 +0.00(+0.00%)
Jan 16, 2015 0.0900 0.0900 0.0800 0.0800 210,550 -0.01(-5.88%)
Jan 15, 2015 0.0900 0.0900 0.0850 0.0850 83,440 +0.00(+0.00%)
Jan 14, 2015 0.0850 0.0850 0.0850 0.0850 9,500 +0.01(+6.25%)
Jan 13, 2015 0.0850 0.0900 0.0800 0.0800 230,028 +0.00(+0.00%)
Jan 12, 2015 0.0800 0.0900 0.0750 0.0800 512,620 +0.01(+14.29%)
Jan 09, 2015 0.0650 0.0700 0.0600 0.0700 62,538 +0.01(+7.69%)
Jan 08, 2015 0.0550 0.0650 0.0550 0.0650 266,800 +0.01(+30.00%)
Jan 07, 2015 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Jan 06, 2015 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 02, 2015 0.0450 0.0450 0.0400 0.0400 59,000 -0.01(-20.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2014 0.0450 0.0550 0.0400 0.0550 71,700 +0.00(+10.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Dec 22, 2014 0.0650 0.0650 0.0650 500 +0.02(+44.44%)
Dec 19, 2014 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-10.00%)
Dec 18, 2014 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 8,223 +0.00(+0.00%)
Dec 16, 2014 0.0500 0.0500 3,914 -0.00(-9.09%)
Dec 15, 2014 0.0550 0.0550 0.0550 0.0550 34,000 -0.01(-15.38%)
Dec 11, 2014 0.0650 0.0650 0.0650 0 +0.03(+62.50%)
Dec 10, 2014 0.0750 0.0750 0.0400 0.0400 3,000 -0.01(-20.00%)
Dec 09, 2014 0.0450 0.0500 0.0450 0.0500 118,000 +0.01(+11.11%)
Dec 08, 2014 0.0450 0.0450 0.0400 0.0450 256,100 -0.01(-10.00%)
Dec 04, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2014 0.0750 0.0750 0.0500 0.0500 29,389 -0.02(-33.33%)
Dec 02, 2014 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Dec 01, 2014 0.0800 0.0800 0.0650 0.0700 53,000 -0.01(-12.50%)
Nov 28, 2014 0.0800 0.0800 0.0800 0.0800 7,778 +0.01(+14.29%)
Nov 27, 2014 0.0800 0.0800 0.0700 0.0700 84,900 +0.00(+0.00%)
Nov 26, 2014 0.0800 0.0800 0.0700 0.0700 14,000 -0.00(-6.67%)
Nov 25, 2014 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Nov 24, 2014 0.0800 0.0800 0.0800 0.0800 20,500 +0.01(+6.67%)
Nov 21, 2014 0.0750 0.0750 0.0750 0.0750 7,777 +0.00(+7.14%)
Nov 20, 2014 0.0750 0.0750 0.0650 0.0700 195,500 -0.00(-6.67%)
Nov 19, 2014 0.0800 0.0800 0.0750 0.0750 15,383 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0800 0.0750 0.0750 189,000 +0.01(+15.38%)
Nov 14, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 13, 2014 0.0700 0.0700 0.0700 0.0700 1,700 -0.01(-12.50%)
Nov 07, 2014 0.0800 0.0800 0.0800 33 +0.01(+14.29%)
Nov 06, 2014 0.0700 0.0750 0.0700 0.0700 115,500 +0.01(+16.67%)
Nov 05, 2014 0.0550 0.0650 0.0550 0.0600 118,200 +0.01(+33.33%)
Nov 04, 2014 0.0550 0.0550 0.0450 0.0450 29,000 +0.00(+12.50%)
Oct 31, 2014 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Oct 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 24, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 20, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 14, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Oct 01, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 30, 2014 0.0850 0.0850 0.0850 0.0850 1,575 +0.01(+6.25%)
Sep 29, 2014 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 26, 2014 0.0800 0.0850 0.0800 0.0850 18,000 +0.01(+13.33%)
Sep 25, 2014 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Sep 22, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 19, 2014 0.0800 0.0850 0.0800 0.0850 7,500 +0.01(+6.25%)
Sep 18, 2014 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Sep 17, 2014 0.0800 0.0900 0.0650 0.0750 127,900 +0.00(+7.14%)
Sep 16, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 12, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 05, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 04, 2014 0.0700 0.0700 0.0650 0.0700 259,800 +0.01(+7.69%)
Sep 03, 2014 0.0650 0.0700 0.0650 0.0650 32,001 +0.00(+0.00%)
Sep 02, 2014 0.0700 0.0700 0.0650 0.0650 80,300 -0.01(-7.14%)
Aug 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2014 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Aug 27, 2014 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 25, 2014 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Aug 22, 2014 0.0750 0.0750 0.0700 0.0750 50,500 +0.00(+0.00%)
Aug 21, 2014 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 20, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 18, 2014 0.0900 0 +0.00(+0.00%)
Aug 15, 2014 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Aug 14, 2014 0.0850 2,500 -0.00(-5.56%)
Aug 13, 2014 0.0900 0.0900 0.0900 0.0900 17,500 -0.01(-5.26%)
Aug 12, 2014 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 07, 2014 0.0900 0 +0.01(+12.50%)
Aug 06, 2014 0.0900 0.0900 0.0800 0.0800 150,000 -0.02(-20.00%)
Aug 01, 2014 0.1000 0.1000 0 +0.01(+5.26%)
Jul 31, 2014 0.0900 0.0950 0.0900 0.0950 35,000 +0.01(+5.56%)
Jul 30, 2014 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jul 29, 2014 0.0900 0.0900 0.0900 0.0900 40,200 -0.01(-10.00%)
Jul 25, 2014 0.1000 0 +0.01(+11.11%)
Jul 23, 2014 0.0900 0.0900 0.0900 0.0900 41,500 +0.00(+5.88%)
Jul 22, 2014 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-5.56%)
Jul 21, 2014 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Jul 16, 2014 0.0900 0.0900 0 -0.01(-5.26%)
Jul 15, 2014 0.0950 0.0950 0.0950 0.0950 12,785 +0.00(+0.00%)
Jul 11, 2014 0.0950 0.0950 100 +0.00(+0.00%)
Jul 10, 2014 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Jul 08, 2014 0.1000 0.1000 0 +0.00(+0.00%)
Jul 07, 2014 0.1000 0.1000 0.1000 0.1000 4,200 +0.00(+0.00%)
Jul 04, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Jul 03, 2014 0.0950 0.0950 0.0800 0.0800 21,300 -0.02(-23.81%)
Jul 02, 2014 0.1050 0.1050 0.1050 0.1050 12,903 +0.00(+0.00%)
Jun 27, 2014 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 25, 2014 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Jun 24, 2014 0.0950 0.1200 0.0950 0.1200 8,800 +0.02(+20.00%)
Jun 23, 2014 0.0850 0.1200 0.0850 0.1000 69,600 +0.01(+17.65%)
Jun 20, 2014 0.0800 0.0850 0.0700 0.0850 126,500 +0.01(+13.33%)
Jun 19, 2014 0.0800 0.0800 0.0700 0.0750 66,100 -0.01(-6.25%)
Jun 17, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 16, 2014 0.0950 0.0950 0.0950 0.0950 3,500 +0.01(+5.56%)
Jun 13, 2014 0.0900 0.1000 0.0900 0.0900 22,000 +0.01(+12.50%)
Jun 12, 2014 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 05, 2014 0.0700 0.0800 0.0700 0.0800 61,300 +0.01(+14.29%)
Jun 04, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 30, 2014 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
May 29, 2014 0.0900 0.0900 0.0800 0.0800 37,000 -0.01(-5.88%)
May 28, 2014 0.0850 0.0850 0.0850 0.0850 6,500 -0.01(-15.00%)
May 26, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 23, 2014 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+11.76%)
May 22, 2014 0.0900 0.0950 0.0850 0.0850 23,775 -0.01(-15.00%)
May 21, 2014 0.1000 0.1000 0.1000 0.1000 33,900 +0.00(+0.00%)
May 20, 2014 0.1000 0.1000 0.1000 0.1000 3,400 +0.01(+11.11%)
May 16, 2014 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
May 14, 2014 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 13, 2014 0.0950 0.0950 0.0950 0.0950 50,000 -0.02(-17.39%)
May 09, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 08, 2014 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
May 07, 2014 0.1150 0.1150 0.1100 0.1100 44,800 -0.02(-15.38%)
May 06, 2014 0.1100 0.1300 0.1100 0.1300 57,900 +0.00(+0.00%)
May 02, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
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.