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 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
May 31, 2018 0.1650 0.1700 0.1650 0.1700 27,000 +0.01(+6.25%)
May 30, 2018 0.1700 0.1700 0.1600 0.1600 4,467 -0.01(-3.03%)
May 29, 2018 0.1700 0.1800 0.1650 0.1650 88,800 -0.01(-2.94%)
May 28, 2018 0.1750 0.1750 0.1700 0.1700 4,000 +0.01(+6.25%)
May 25, 2018 0.1650 0.1650 0.1600 0.1600 57,000 -0.01(-3.03%)
May 24, 2018 0.1550 0.1750 0.1550 0.1650 92,500 +0.01(+6.45%)
May 23, 2018 0.1700 0.1750 0.1550 0.1550 45,300 -0.02(-8.82%)
May 22, 2018 0.1400 0.1700 0.1400 0.1700 206,121 +0.02(+13.33%)
May 18, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 17, 2018 0.1800 0.1800 0.1650 0.1800 114,150 +0.01(+5.88%)
May 16, 2018 0.1700 0.1750 0.1700 0.1700 59,600 -0.00(-2.86%)
May 15, 2018 0.1750 0.1750 0.1700 0.1750 48,000 +0.00(+0.00%)
May 14, 2018 0.1800 0.1800 0.1700 0.1750 21,920 -0.01(-2.78%)
May 11, 2018 0.1800 0.1900 0.1700 0.1800 124,900 +0.00(+0.00%)
May 10, 2018 0.1950 0.2100 0.1800 0.1800 70,000 -0.02(-12.20%)
May 09, 2018 0.2000 0.2050 0.2000 0.2050 59,000 +0.00(+2.50%)
May 08, 2018 0.1800 0.2000 0.1800 0.2000 27,450 +0.03(+14.29%)
May 07, 2018 0.1800 0.1800 0.1700 0.1750 70,295 +0.00(+2.94%)
May 04, 2018 0.1800 0.1800 0.1700 0.1700 14,000 +0.01(+3.03%)
May 03, 2018 0.1700 0.1700 0.1650 0.1650 75,500 -0.01(-2.94%)
May 02, 2018 0.1850 0.1850 0.1600 0.1700 36,505 -0.00(-2.86%)
May 01, 2018 0.1800 0.1800 0.1550 0.1750 305,732 -0.01(-2.78%)
Apr 30, 2018 0.1850 0.1850 0.1800 0.1800 108,604 +0.01(+2.86%)
Apr 27, 2018 0.1800 0.1800 0.1750 0.1750 7,725 +0.00(+2.94%)
Apr 26, 2018 0.1950 0.1950 0.1700 0.1700 46,500 -0.02(-10.53%)
Apr 25, 2018 0.2050 0.2050 0.1900 0.1900 41,410 -0.01(-2.56%)
Apr 24, 2018 0.2000 0.2000 0.1950 0.1950 177,907 +0.01(+2.63%)
Apr 23, 2018 0.1900 0.2250 0.1800 0.1900 998,510 -0.01(-7.32%)
Apr 19, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 18, 2018 0.1950 0.2150 0.1950 0.2100 106,150 +0.01(+7.69%)
Apr 17, 2018 0.2050 0.2050 0.1950 0.1950 15,500 -0.01(-2.50%)
Apr 16, 2018 0.1950 0.2050 0.1950 0.2000 57,400 +0.00(+0.00%)
Apr 13, 2018 0.2000 0.2050 0.1950 0.2000 508,600 -0.00(-2.44%)
Apr 12, 2018 0.2100 0.2100 0.2050 0.2050 149,350 -0.01(-4.65%)
Apr 11, 2018 0.2150 0.2200 0.2150 0.2150 44,700 +0.01(+2.38%)
Apr 10, 2018 0.2150 0.2150 0.2000 0.2100 137,306 -0.02(-6.67%)
Apr 09, 2018 0.2150 0.2250 0.2100 0.2250 38,400 +0.02(+7.14%)
Apr 06, 2018 0.2200 0.2200 0.2100 0.2100 161,275 -0.01(-4.55%)
Apr 05, 2018 0.2100 0.2300 0.2100 0.2200 100,850 +0.02(+7.32%)
Apr 04, 2018 0.2100 0.2100 0.2000 0.2050 33,323 +0.00(+0.00%)
Apr 03, 2018 0.2250 0.2250 0.2050 0.2050 141,900 -0.02(-8.89%)
Apr 02, 2018 0.2200 0.2250 0.2200 0.2250 16,050 +0.01(+2.27%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 28, 2018 0.2400 0.2400 0.2150 0.2150 246,600 -0.02(-10.42%)
Mar 27, 2018 0.2450 0.2450 0.2400 0.2400 6,600 -0.01(-2.04%)
Mar 26, 2018 0.2200 0.2550 0.2200 0.2450 625,068 +0.03(+13.95%)
Mar 23, 2018 0.2150 0.2200 0.2100 0.2150 98,500 +0.01(+4.88%)
Mar 22, 2018 0.2100 0.2100 0.2000 0.2050 125,500 -0.01(-4.65%)
Mar 21, 2018 0.2250 0.2250 0.2150 0.2150 41,500 -0.01(-4.44%)
Mar 20, 2018 0.2050 0.2300 0.2050 0.2250 125,000 +0.02(+7.14%)
Mar 19, 2018 0.2100 0.2100 0.2050 0.2100 37,985 +0.00(+0.00%)
Mar 16, 2018 0.2150 0.2150 0.2050 0.2100 12,400 +0.00(+0.00%)
Mar 15, 2018 0.2100 0.2150 0.2100 0.2100 42,750 -0.01(-2.33%)
Mar 14, 2018 0.2100 0.2150 0.2050 0.2150 15,875 +0.00(+0.00%)
Mar 13, 2018 0.2150 0.2150 0.2150 0.2150 2,575 +0.00(+0.00%)
Mar 12, 2018 0.2150 0.2250 0.2100 0.2150 140,163 +0.00(+0.00%)
Mar 09, 2018 0.2200 0.2200 0.2150 0.2150 38,200 +0.00(+0.00%)
Mar 08, 2018 0.2250 0.2250 0.2150 0.2150 36,450 +0.00(+0.00%)
Mar 07, 2018 0.2200 0.2250 0.2150 0.2150 105,628 -0.01(-2.27%)
Mar 06, 2018 0.2300 0.2350 0.2200 0.2200 165,700 -0.01(-4.35%)
Mar 05, 2018 0.2100 0.2300 0.2050 0.2300 139,279 +0.03(+12.20%)
Mar 02, 2018 0.1950 0.2050 0.1950 0.2050 48,000 +0.00(+2.50%)
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.