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

K92 Mining Inc (OP: KNTNF )

5.590 -0.100 (-1.76%)
Streaming Delayed Price Updated: 3:58 PM 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 0.5381 0.5381 0.5040 0.5202 111,557 -0.02(-3.29%)
May 30, 2018 0.5176 0.5498 0.5100 0.5379 114,301 +0.01(+1.97%)
May 29, 2018 0.5349 0.5400 0.5016 0.5275 107,836 -0.03(-5.80%)
May 25, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.74%)
May 24, 2018 0.5344 0.5790 0.5300 0.5559 143,910 -0.02(-4.16%)
May 23, 2018 0.5692 0.5800 0.5600 0.5800 55,702 -0.01(-1.71%)
May 22, 2018 0.5918 0.6327 0.5731 0.5901 137,493 +0.00(+0.19%)
May 21, 2018 0.5901 0.6100 0.5890 0.5890 97,843 -0.01(-1.04%)
May 18, 2018 0.6090 0.6400 0.5860 0.5952 142,250 -0.01(-2.43%)
May 17, 2018 0.5918 0.6200 0.5595 0.6100 103,210 +0.02(+3.71%)
May 16, 2018 0.5596 0.5900 0.5500 0.5882 93,399 +0.02(+3.92%)
May 15, 2018 0.5500 0.5880 0.5500 0.5660 46,200 -0.01(-2.16%)
May 14, 2018 0.5831 0.5861 0.5735 0.5785 34,173 -0.01(-1.95%)
May 11, 2018 0.5500 0.5900 0.5500 0.5900 39,675 +0.02(+3.15%)
May 10, 2018 0.5553 0.5970 0.5553 0.5720 70,145 +0.01(+1.60%)
May 09, 2018 0.5670 0.5794 0.5581 0.5630 125,586 -0.01(-2.12%)
May 08, 2018 0.6000 0.6067 0.5657 0.5752 118,685 -0.04(-6.47%)
May 07, 2018 0.6062 0.6200 0.5950 0.6150 20,300 +0.01(+0.82%)
May 04, 2018 0.5900 0.6107 0.5900 0.6100 33,915 +0.00(+0.51%)
May 03, 2018 0.5933 0.6122 0.5700 0.6069 128,710 +0.01(+1.15%)
May 02, 2018 0.6245 0.6259 0.5940 0.6000 98,381 -0.04(-6.69%)
May 01, 2018 0.6400 0.6430 0.5940 0.6430 87,354 +0.00(+0.22%)
Apr 30, 2018 0.6600 0.6800 0.6416 0.6416 111,461 -0.03(-4.31%)
Apr 27, 2018 0.6660 0.6800 0.6550 0.6705 151,264 +0.00(+0.38%)
Apr 26, 2018 0.6760 0.6800 0.6600 0.6680 182,004 -0.01(-1.47%)
Apr 25, 2018 0.6776 0.6948 0.6194 0.6780 318,509 +0.03(+4.05%)
Apr 24, 2018 0.6500 0.6520 0.6263 0.6516 197,486 +0.01(+1.45%)
Apr 23, 2018 0.6170 0.6424 0.5550 0.6423 350,180 +0.02(+2.82%)
Apr 20, 2018 0.6350 0.6417 0.6150 0.6247 91,600 -0.03(-3.89%)
Apr 19, 2018 0.6208 0.6560 0.6055 0.6500 97,775 +0.02(+3.03%)
Apr 18, 2018 0.6703 0.6900 0.6200 0.6309 231,297 -0.05(-7.15%)
Apr 17, 2018 0.7022 0.7100 0.6548 0.6795 305,140 -0.02(-2.93%)
Apr 16, 2018 0.6816 0.7050 0.6730 0.7000 375,714 +0.05(+7.86%)
Apr 13, 2018 0.6227 0.6640 0.6102 0.6490 263,384 +0.05(+7.99%)
Apr 12, 2018 0.5600 0.6010 0.5600 0.6010 171,519 +0.04(+7.32%)
Apr 11, 2018 0.5340 0.5600 0.5300 0.5600 155,463 +0.02(+4.24%)
Apr 10, 2018 0.4900 0.5697 0.4900 0.5372 227,457 +0.04(+7.23%)
Apr 09, 2018 0.4875 0.5234 0.4800 0.5010 132,988 +0.02(+3.73%)
Apr 06, 2018 0.4747 0.5000 0.4567 0.4830 181,000 +0.00(+0.67%)
Apr 05, 2018 0.4631 0.4827 0.4631 0.4798 97,230 +0.01(+1.87%)
Apr 04, 2018 0.5274 0.5350 0.4652 0.4710 199,045 -0.04(-8.49%)
Apr 03, 2018 0.5168 0.5205 0.5000 0.5147 63,740 -0.01(-1.40%)
Apr 02, 2018 0.5303 0.5400 0.5050 0.5220 150,980 +0.02(+3.06%)
Mar 29, 2018 0.5065 0.5065 0.5065 0 -0.00(-0.30%)
Mar 28, 2018 0.5240 0.5240 0.4998 0.5080 81,290 -0.01(-1.57%)
Mar 27, 2018 0.5050 0.5171 0.4956 0.5161 204,480 +0.02(+3.22%)
Mar 26, 2018 0.5095 0.5400 0.4800 0.5000 284,275 +0.01(+1.01%)
Mar 23, 2018 0.4809 0.4950 0.4538 0.4950 399,650 +0.01(+2.70%)
Mar 22, 2018 0.4667 0.4830 0.4600 0.4820 112,783 +0.01(+2.55%)
Mar 21, 2018 0.4700 0.4822 0.4549 0.4700 59,800 +0.02(+4.66%)
Mar 20, 2018 0.4459 0.4650 0.4339 0.4491 154,100 -0.03(-5.91%)
Mar 19, 2018 0.4686 0.4900 0.4580 0.4773 31,850 +0.01(+2.87%)
Mar 16, 2018 0.4401 0.4640 0.4373 0.4640 338,414 +0.01(+2.56%)
Mar 15, 2018 0.4320 0.4770 0.4320 0.4524 100,987 +0.00(+0.53%)
Mar 14, 2018 0.4815 0.4851 0.4500 0.4500 40,833 -0.02(-4.25%)
Mar 13, 2018 0.4767 0.4850 0.4650 0.4699 83,539 -0.01(-1.64%)
Mar 12, 2018 0.4775 0.4908 0.4650 0.4778 165,462 -0.00(-0.46%)
Mar 09, 2018 0.4790 0.4978 0.4543 0.4800 319,824 +0.02(+3.69%)
Mar 08, 2018 0.4800 0.4900 0.4629 0.4629 160,791 -0.01(-2.55%)
Mar 07, 2018 0.4396 0.4830 0.4200 0.4750 276,674 +0.04(+8.60%)
Mar 06, 2018 0.4100 0.4460 0.4052 0.4374 124,149 +0.03(+6.11%)
Mar 05, 2018 0.3700 0.4180 0.3700 0.4122 270,066 +0.03(+9.05%)
Mar 02, 2018 0.3736 0.3900 0.3700 0.3780 56,133 +0.01(+1.61%)
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.