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 30, 2020 5.335 5.470 5.210 5.300 139,500 -0.07(-1.21%)
Oct 29, 2020 5.236 5.420 5.150 5.365 166,768 -0.08(-1.38%)
Oct 28, 2020 5.350 5.500 5.230 5.440 213,022 -0.16(-2.86%)
Oct 27, 2020 5.390 5.630 5.390 5.600 71,108 +0.13(+2.46%)
Oct 26, 2020 5.600 5.624 5.265 5.465 86,142 -0.12(-2.23%)
Oct 23, 2020 5.658 5.658 5.570 5.590 27,700 -0.03(-0.53%)
Oct 22, 2020 5.690 5.690 5.405 5.620 71,074 +0.03(+0.45%)
Oct 21, 2020 5.560 5.620 5.500 5.595 83,758 +0.05(+0.99%)
Oct 20, 2020 5.400 5.546 5.350 5.540 119,397 +0.07(+1.20%)
Oct 19, 2020 5.560 5.570 5.436 5.474 88,973 +0.00(+0.00%)
Oct 16, 2020 5.407 5.510 5.330 5.474 105,100 +0.00(+0.08%)
Oct 15, 2020 5.320 5.607 5.320 5.470 60,400 +0.01(+0.18%)
Oct 14, 2020 5.370 5.550 5.370 5.460 89,573 +0.06(+1.11%)
Oct 13, 2020 5.648 5.648 5.340 5.400 105,469 -0.21(-3.74%)
Oct 12, 2020 5.290 5.630 5.290 5.610 131,140 +0.01(+0.18%)
Oct 09, 2020 5.110 5.606 5.110 5.600 292,900 +0.45(+8.72%)
Oct 08, 2020 5.065 5.174 4.905 5.151 171,905 +0.08(+1.64%)
Oct 07, 2020 5.100 5.230 5.067 5.067 116,752 -0.08(-1.60%)
Oct 06, 2020 5.230 5.370 4.995 5.150 195,677 -0.01(-0.21%)
Oct 05, 2020 5.180 5.310 5.074 5.161 206,464 -0.02(-0.37%)
Oct 02, 2020 5.387 5.387 5.130 5.180 121,200 -0.19(-3.54%)
Oct 01, 2020 5.280 5.536 5.230 5.370 266,076 +0.15(+2.89%)
Sep 30, 2020 5.300 5.330 5.166 5.219 76,078 -0.08(-1.52%)
Sep 29, 2020 5.100 5.330 5.100 5.300 132,904 +0.20(+3.92%)
Sep 28, 2020 5.379 5.461 5.010 5.100 388,503 -0.14(-2.67%)
Sep 25, 2020 4.980 5.354 4.850 5.240 195,100 +0.27(+5.43%)
Sep 24, 2020 4.750 5.206 4.610 4.970 545,595 -0.07(-1.37%)
Sep 23, 2020 4.980 5.385 4.941 5.039 598,853 -0.40(-7.42%)
Sep 22, 2020 5.565 5.635 5.345 5.443 179,676 -0.16(-2.80%)
Sep 21, 2020 5.800 5.820 5.366 5.600 382,120 -0.46(-7.59%)
Sep 18, 2020 6.270 6.270 5.400 6.060 703,600 +0.02(+0.33%)
Sep 17, 2020 5.680 6.200 5.680 6.040 169,609 -0.11(-1.79%)
Sep 16, 2020 6.420 6.420 5.800 6.150 158,633 +0.04(+0.65%)
Sep 15, 2020 6.290 6.290 5.976 6.110 92,739 +0.05(+0.83%)
Sep 14, 2020 6.000 6.386 5.940 6.060 249,604 +0.11(+1.91%)
Sep 11, 2020 5.655 5.990 5.655 5.947 214,300 +0.15(+2.54%)
Sep 10, 2020 6.080 6.335 5.790 5.799 262,783 -0.28(-4.62%)
Sep 09, 2020 5.690 6.100 5.690 6.080 152,764 +0.10(+1.67%)
Sep 08, 2020 6.000 6.067 5.550 5.980 196,675 -0.13(-2.13%)
Sep 04, 2020 5.720 6.170 5.720 6.110 384,000 +0.03(+0.49%)
Sep 03, 2020 6.450 6.490 5.820 6.080 550,688 -0.37(-5.71%)
Sep 02, 2020 6.150 6.500 6.040 6.448 531,689 +0.31(+5.02%)
Sep 01, 2020 6.070 6.140 5.950 6.140 387,794 +0.19(+3.14%)
Aug 31, 2020 6.160 6.160 5.900 5.953 424,071 +0.08(+1.41%)
Aug 28, 2020 5.740 5.891 5.650 5.870 427,000 +0.28(+4.98%)
Aug 27, 2020 5.550 5.615 5.250 5.591 347,441 +0.29(+5.50%)
Aug 26, 2020 4.740 5.330 4.740 5.300 247,329 +0.24(+4.74%)
Aug 25, 2020 4.860 5.100 4.860 5.060 192,854 -0.06(-1.17%)
Aug 24, 2020 5.400 5.400 5.085 5.120 215,701 -0.04(-0.78%)
Aug 21, 2020 5.015 5.220 5.015 5.160 106,700 -0.09(-1.81%)
Aug 20, 2020 4.925 5.290 4.925 5.255 254,284 +0.09(+1.84%)
Aug 19, 2020 5.400 5.400 4.894 5.160 335,148 -0.11(-2.17%)
Aug 18, 2020 5.800 5.800 5.260 5.274 275,579 -0.18(-3.38%)
Aug 17, 2020 5.470 5.480 5.050 5.459 579,538 +0.21(+3.98%)
Aug 14, 2020 5.410 5.410 5.000 5.250 211,700 +0.08(+1.55%)
Aug 13, 2020 5.000 5.270 4.934 5.170 350,039 +0.29(+5.94%)
Aug 12, 2020 4.900 5.020 4.710 4.880 477,725 +0.17(+3.56%)
Aug 11, 2020 4.820 5.000 4.200 4.712 690,521 -0.37(-7.26%)
Aug 10, 2020 5.095 5.250 4.910 5.082 261,400 -0.00(-0.09%)
Aug 07, 2020 5.230 5.230 4.900 5.086 404,900 -0.09(-1.81%)
Aug 06, 2020 5.140 5.210 4.760 5.180 463,652 +0.11(+2.17%)
Aug 05, 2020 5.000 5.120 4.860 5.070 537,702 +0.27(+5.63%)
Aug 04, 2020 4.655 4.820 4.506 4.800 428,190 +0.28(+6.10%)
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.