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

K92 Mining Inc (OP: KNTNF )

5.510 -0.027 (-0.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Oct 31, 2016 0.9349 0.9570 0.8912 0.8922 135,092 -0.06(-6.19%)
Oct 28, 2016 0.9550 0.9600 0.9360 0.9511 86,246 -0.00(-0.41%)
Oct 27, 2016 0.9930 0.9930 0.9433 0.9550 27,625 -0.01(-1.48%)
Oct 26, 2016 1.001 1.020 0.9500 0.9693 38,459 -0.03(-2.81%)
Oct 25, 2016 0.9763 0.9973 0.9400 0.9973 56,830 +0.03(+2.81%)
Oct 24, 2016 1.001 1.002 0.9500 0.9700 80,280 -0.04(-3.96%)
Oct 21, 2016 1.002 1.010 0.9652 1.010 89,161 -0.01(-0.77%)
Oct 20, 2016 1.020 1.034 1.000 1.018 39,057 -0.02(-1.68%)
Oct 19, 2016 1.078 1.078 1.028 1.035 51,059 +0.01(+0.90%)
Oct 18, 2016 1.050 1.060 1.017 1.026 70,703 +0.00(+0.11%)
Oct 17, 2016 1.062 1.062 1.000 1.025 48,225 -0.01(-0.78%)
Oct 14, 2016 1.079 1.095 1.026 1.033 94,278 +0.00(+0.29%)
Oct 13, 2016 0.9940 1.070 0.9500 1.030 167,264 +0.05(+5.42%)
Oct 12, 2016 1.030 1.030 0.9565 0.9770 52,689 -0.02(-2.30%)
Oct 11, 2016 1.080 1.080 1.000 1.000 84,532 -0.07(-6.54%)
Oct 10, 2016 1.086 1.090 1.050 1.070 64,210 +0.03(+2.88%)
Oct 07, 2016 1.020 1.041 0.9980 1.040 126,810 +0.04(+4.45%)
Oct 06, 2016 1.040 1.040 0.9480 0.9957 211,637 -0.04(-3.90%)
Oct 05, 2016 1.028 1.110 1.028 1.036 233,082 +0.02(+1.58%)
Oct 04, 2016 1.110 1.120 0.9640 1.020 168,035 -0.11(-9.99%)
Oct 03, 2016 1.180 1.180 1.110 1.133 185,803 -0.03(-2.31%)
Sep 30, 2016 1.130 1.170 1.080 1.160 238,318 +0.08(+7.58%)
Sep 29, 2016 1.088 1.150 1.043 1.078 122,183 +0.03(+2.70%)
Sep 28, 2016 1.040 1.060 0.9779 1.050 179,945 +0.02(+1.94%)
Sep 27, 2016 1.040 1.060 0.9910 1.030 87,935 -0.01(-0.87%)
Sep 26, 2016 1.106 1.130 1.031 1.039 198,659 -0.07(-6.51%)
Sep 23, 2016 1.123 1.140 1.081 1.111 107,630 -0.02(-2.17%)
Sep 22, 2016 1.157 1.220 1.110 1.136 171,182 +0.09(+8.97%)
Sep 21, 2016 0.9746 1.060 0.9593 1.042 168,188 +0.09(+9.92%)
Sep 20, 2016 0.9700 0.9863 0.9460 0.9484 158,659 +0.01(+1.47%)
Sep 19, 2016 0.9120 0.9800 0.8994 0.9347 139,810 +0.07(+8.61%)
Sep 16, 2016 0.9086 0.9118 0.8210 0.8606 389,788 -0.06(-6.19%)
Sep 15, 2016 1.050 1.061 0.9050 0.9174 624,318 -0.12(-11.66%)
Sep 14, 2016 1.040 1.060 1.010 1.038 261,505 +0.03(+2.82%)
Sep 13, 2016 1.100 1.108 1.006 1.010 170,813 -0.06(-5.53%)
Sep 12, 2016 1.130 1.140 1.040 1.069 219,392 -0.08(-7.03%)
Sep 09, 2016 1.160 1.194 1.120 1.150 119,477 -0.05(-4.17%)
Sep 08, 2016 1.205 1.220 1.159 1.200 81,198 +0.02(+1.99%)
Sep 07, 2016 1.180 1.260 1.160 1.177 55,209 -0.00(-0.29%)
Sep 06, 2016 1.188 1.230 1.150 1.180 241,289 +0.01(+1.11%)
Sep 02, 2016 1.167 1.167 1.167 0 +0.02(+1.49%)
Sep 01, 2016 1.050 1.160 1.020 1.150 269,084 +0.08(+7.48%)
Aug 31, 2016 1.120 1.140 1.070 1.070 230,866 -0.07(-6.55%)
Aug 30, 2016 1.230 1.240 1.081 1.145 325,822 -0.09(-7.66%)
Aug 29, 2016 1.250 1.300 1.230 1.240 85,502 -0.03(-2.06%)
Aug 26, 2016 1.250 1.280 1.181 1.266 146,542 +0.09(+7.30%)
Aug 25, 2016 1.110 1.190 1.050 1.180 90,232 +0.08(+7.09%)
Aug 24, 2016 1.200 1.217 1.030 1.102 396,223 -0.11(-9.16%)
Aug 23, 2016 1.180 1.300 1.180 1.213 109,772 +0.02(+1.93%)
Aug 22, 2016 1.310 1.310 1.190 1.190 298,234 -0.14(-10.53%)
Aug 19, 2016 1.373 1.380 1.318 1.330 64,336 -0.06(-4.36%)
Aug 18, 2016 1.350 1.410 1.330 1.391 226,090 -0.02(-1.21%)
Aug 17, 2016 1.460 1.460 1.300 1.408 285,983 -0.05(-3.58%)
Aug 16, 2016 1.505 1.530 1.420 1.460 324,045 -0.14(-8.75%)
Aug 15, 2016 1.590 1.600 1.490 1.600 257,808 +0.02(+1.27%)
Aug 12, 2016 1.606 1.630 1.539 1.580 402,401 -0.01(-0.52%)
Aug 11, 2016 1.600 1.620 1.550 1.588 190,704 -0.01(-0.45%)
Aug 10, 2016 1.639 1.670 1.566 1.595 146,610 -0.01(-0.47%)
Aug 09, 2016 1.623 1.650 1.561 1.603 210,030 -0.02(-1.48%)
Aug 08, 2016 1.630 1.661 1.548 1.627 317,737 -0.02(-1.39%)
Aug 05, 2016 1.665 1.670 1.530 1.650 272,254 -0.01(-0.60%)
Aug 04, 2016 1.635 1.680 1.620 1.660 204,915 +0.03(+1.97%)
Aug 03, 2016 1.712 1.720 1.617 1.628 345,368 +0.02(+1.02%)
Aug 02, 2016 1.560 1.680 1.535 1.611 523,206 +0.05(+3.30%)
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.