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 29, 2020 2.790 2.950 2.790 2.920 163,200 +0.06(+2.07%)
May 28, 2020 2.800 2.960 2.783 2.861 125,937 +0.01(+0.48%)
May 27, 2020 2.698 2.884 2.610 2.847 304,017 +0.10(+3.53%)
May 26, 2020 2.900 3.010 2.700 2.750 358,934 -0.18(-6.18%)
May 22, 2020 2.690 2.990 2.690 2.931 223,000 +0.05(+1.63%)
May 21, 2020 2.790 3.100 2.720 2.884 417,494 -0.11(-3.54%)
May 20, 2020 3.063 3.150 2.850 2.990 572,086 +0.04(+1.18%)
May 19, 2020 2.810 2.985 2.780 2.955 359,902 +0.16(+5.54%)
May 18, 2020 2.810 2.820 2.690 2.800 284,804 +0.03(+1.08%)
May 15, 2020 2.710 2.790 2.645 2.770 412,400 +0.12(+4.53%)
May 14, 2020 2.350 2.670 2.350 2.650 371,938 +0.12(+4.74%)
May 13, 2020 2.740 2.740 2.420 2.530 228,754 +0.02(+0.80%)
May 12, 2020 2.490 2.630 2.490 2.510 130,229 -0.04(-1.73%)
May 11, 2020 2.691 2.698 2.531 2.554 273,260 -0.14(-5.05%)
May 08, 2020 2.800 2.800 2.500 2.690 236,400 +0.04(+1.38%)
May 07, 2020 2.620 2.690 2.449 2.654 374,872 +0.20(+8.31%)
May 06, 2020 2.340 2.610 2.340 2.450 124,472 -0.08(-3.30%)
May 05, 2020 2.400 2.570 2.400 2.534 285,932 -0.02(-0.64%)
May 04, 2020 2.510 2.560 2.345 2.550 206,068 +0.12(+5.13%)
May 01, 2020 2.130 2.500 2.130 2.425 283,500 +0.12(+5.23%)
Apr 30, 2020 2.435 2.530 2.290 2.305 289,600 -0.15(-5.92%)
Apr 29, 2020 2.290 2.480 2.270 2.450 556,303 +0.05(+2.08%)
Apr 28, 2020 2.485 2.530 2.350 2.400 378,387 -0.11(-4.55%)
Apr 27, 2020 2.470 2.563 2.396 2.514 434,889 -0.08(-2.92%)
Apr 24, 2020 2.760 2.760 2.270 2.590 1,497,500 -0.12(-4.43%)
Apr 23, 2020 2.610 2.865 2.610 2.710 460,801 +0.02(+0.74%)
Apr 22, 2020 2.690 2.765 2.600 2.690 258,770 +0.13(+5.19%)
Apr 21, 2020 2.700 2.700 2.480 2.557 265,489 -0.09(-3.50%)
Apr 20, 2020 2.690 2.735 2.572 2.650 182,443 +0.03(+1.30%)
Apr 17, 2020 2.681 2.750 2.600 2.616 308,800 -0.16(-5.73%)
Apr 16, 2020 2.759 2.840 2.640 2.775 233,040 +0.08(+3.16%)
Apr 15, 2020 2.850 2.850 2.545 2.690 280,411 -0.08(-2.89%)
Apr 14, 2020 3.090 3.090 2.676 2.770 606,622 -0.13(-4.47%)
Apr 13, 2020 2.790 2.980 2.600 2.900 507,137 +0.31(+11.81%)
Apr 09, 2020 2.570 2.610 2.325 2.593 493,000 +0.24(+10.35%)
Apr 08, 2020 2.300 2.396 2.300 2.350 171,387 -0.01(-0.41%)
Apr 07, 2020 2.650 2.650 2.315 2.360 185,387 +0.01(+0.41%)
Apr 06, 2020 2.220 2.427 2.220 2.350 444,252 +0.13(+5.86%)
Apr 03, 2020 2.250 2.310 2.200 2.220 181,300 -0.03(-1.33%)
Apr 02, 2020 2.360 2.360 2.150 2.250 318,478 +0.12(+5.63%)
Apr 01, 2020 2.030 2.160 2.011 2.130 226,977 +0.08(+3.90%)
Mar 31, 2020 2.050 2.130 1.990 2.050 262,278 -0.05(-2.18%)
Mar 30, 2020 2.000 2.190 2.000 2.096 261,061 -0.11(-4.88%)
Mar 27, 2020 2.170 2.320 2.060 2.203 534,800 +0.06(+2.95%)
Mar 26, 2020 2.400 2.430 2.041 2.140 462,140 -0.18(-7.76%)
Mar 25, 2020 2.205 2.376 2.000 2.320 627,154 +0.14(+6.50%)
Mar 24, 2020 2.130 2.240 2.100 2.178 521,671 +0.21(+10.41%)
Mar 23, 2020 1.917 2.110 1.793 1.973 433,119 +0.07(+3.84%)
Mar 20, 2020 1.815 2.000 1.625 1.900 588,100 +0.27(+16.56%)
Mar 19, 2020 1.510 1.706 1.347 1.630 396,466 +0.10(+6.89%)
Mar 18, 2020 1.750 1.770 1.410 1.525 480,560 -0.11(-6.71%)
Mar 17, 2020 1.480 2.075 1.480 1.635 609,922 -0.06(-3.28%)
Mar 16, 2020 1.350 1.824 1.120 1.690 1,121,161 +0.06(+3.68%)
Mar 13, 2020 1.970 2.180 1.583 1.630 555,900 -0.35(-17.59%)
Mar 12, 2020 2.100 2.100 1.464 1.978 694,502 -0.22(-10.09%)
Mar 11, 2020 2.418 2.440 2.100 2.200 616,009 -0.24(-9.84%)
Mar 10, 2020 2.500 2.660 2.350 2.440 296,111 -0.10(-3.94%)
Mar 09, 2020 2.800 2.800 2.338 2.540 480,960 -0.26(-9.29%)
Mar 06, 2020 2.830 2.834 2.668 2.800 185,700 +0.05(+1.82%)
Mar 05, 2020 2.620 2.790 2.620 2.750 214,963 +0.10(+3.58%)
Mar 04, 2020 2.821 2.870 2.640 2.655 178,936 -0.10(-3.45%)
Mar 03, 2020 2.777 2.836 2.700 2.750 406,446 +0.10(+3.77%)
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.