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 (%)
Nov 30, 2018 0.5200 0.5466 0.5120 0.5445 58,100 +0.03(+6.35%)
Nov 29, 2018 0.5178 0.5402 0.5100 0.5120 47,085 -0.01(-2.10%)
Nov 28, 2018 0.5215 0.5450 0.5200 0.5230 17,300 +0.01(+1.77%)
Nov 27, 2018 0.5473 0.5473 0.5100 0.5139 178,840 -0.03(-5.91%)
Nov 26, 2018 0.5300 0.5491 0.5125 0.5462 195,143 -0.01(-1.64%)
Nov 23, 2018 0.5500 0.5553 0.5400 0.5553 13,900 +0.01(+1.15%)
Nov 21, 2018 0.5490 0.5490 0.5490 0 +0.01(+1.67%)
Nov 20, 2018 0.5560 0.5648 0.5400 0.5400 91,740 -0.02(-3.57%)
Nov 19, 2018 0.5385 0.5668 0.5385 0.5600 54,915 +0.00(+0.00%)
Nov 16, 2018 0.5620 0.5800 0.5600 0.5600 10,500 +0.00(+0.18%)
Nov 15, 2018 0.5712 0.5797 0.5400 0.5590 56,842 +0.00(+0.72%)
Nov 14, 2018 0.5870 0.5870 0.5400 0.5550 219,301 -0.03(-5.40%)
Nov 13, 2018 0.5856 0.6294 0.5800 0.5867 166,135 -0.00(-0.54%)
Nov 12, 2018 0.6500 0.6500 0.5899 0.5899 254,164 -0.02(-3.30%)
Nov 09, 2018 0.6327 0.6345 0.6025 0.6100 46,500 -0.05(-6.87%)
Nov 08, 2018 0.6280 0.6600 0.6280 0.6550 40,462 +0.01(+1.66%)
Nov 07, 2018 0.6600 0.6687 0.6435 0.6443 32,480 -0.02(-2.67%)
Nov 06, 2018 0.6711 0.6760 0.6554 0.6620 40,714 -0.01(-0.90%)
Nov 05, 2018 0.6310 0.6845 0.6310 0.6680 39,528 -0.00(-0.30%)
Nov 02, 2018 0.6370 0.6700 0.6370 0.6700 32,100 +0.00(+0.00%)
Nov 01, 2018 0.6315 0.6700 0.6297 0.6700 27,797 +0.01(+1.98%)
Oct 31, 2018 0.6450 0.6662 0.6260 0.6570 61,950 +0.01(+1.08%)
Oct 30, 2018 0.6740 0.6883 0.6494 0.6500 131,503 -0.01(-1.96%)
Oct 29, 2018 0.6368 0.6815 0.6120 0.6630 55,180 +0.02(+3.66%)
Oct 26, 2018 0.6065 0.6460 0.6065 0.6396 55,500 +0.01(+1.12%)
Oct 25, 2018 0.6200 0.6325 0.6000 0.6325 249,142 -0.01(-2.12%)
Oct 24, 2018 0.6393 0.6462 0.6244 0.6462 26,244 +0.01(+1.75%)
Oct 23, 2018 0.6679 0.6909 0.6350 0.6351 241,822 -0.03(-4.08%)
Oct 22, 2018 0.7000 0.7000 0.6598 0.6621 135,088 -0.04(-5.82%)
Oct 19, 2018 0.7304 0.7382 0.7000 0.7030 39,600 -0.01(-0.99%)
Oct 18, 2018 0.7149 0.7290 0.7000 0.7100 13,133 -0.02(-3.27%)
Oct 17, 2018 0.7350 0.7500 0.7020 0.7340 53,698 +0.01(+1.03%)
Oct 16, 2018 0.7592 0.7600 0.7200 0.7265 33,409 -0.02(-3.13%)
Oct 15, 2018 0.7260 0.7573 0.7250 0.7500 86,263 +0.00(+0.00%)
Oct 12, 2018 0.7320 0.7538 0.7183 0.7500 127,200 +0.02(+2.60%)
Oct 11, 2018 0.6924 0.7310 0.6825 0.7310 166,984 +0.02(+2.96%)
Oct 10, 2018 0.7120 0.7120 0.6642 0.7100 34,599 +0.01(+0.72%)
Oct 09, 2018 0.7040 0.7237 0.6800 0.7049 56,699 -0.02(-2.10%)
Oct 08, 2018 0.7300 0.7300 0.6900 0.7200 65,118 +0.01(+0.98%)
Oct 05, 2018 0.7179 0.7240 0.6900 0.7130 84,400 +0.01(+0.96%)
Oct 04, 2018 0.7100 0.7300 0.6999 0.7062 42,576 +0.01(+1.57%)
Oct 03, 2018 0.7448 0.7448 0.6900 0.6953 79,675 -0.04(-5.14%)
Oct 02, 2018 0.7071 0.7430 0.6979 0.7330 78,414 +0.04(+5.13%)
Oct 01, 2018 0.6986 0.7200 0.6903 0.6972 80,315 +0.03(+4.08%)
Sep 28, 2018 0.6400 0.6900 0.6400 0.6699 126,500 +0.04(+5.66%)
Sep 27, 2018 0.6100 0.6341 0.6000 0.6340 45,020 +0.02(+2.76%)
Sep 26, 2018 0.6074 0.6360 0.6074 0.6170 21,925 -0.01(-2.05%)
Sep 25, 2018 0.6287 0.6390 0.6000 0.6299 101,208 +0.00(+0.16%)
Sep 24, 2018 0.6086 0.6550 0.6000 0.6289 115,400 +0.01(+1.44%)
Sep 21, 2018 0.6010 0.6300 0.6010 0.6200 13,800 -0.01(-1.23%)
Sep 20, 2018 0.6070 0.6277 0.5900 0.6277 162,750 +0.02(+2.90%)
Sep 19, 2018 0.6150 0.6427 0.6000 0.6100 254,203 -0.01(-1.61%)
Sep 18, 2018 0.6240 0.6300 0.6126 0.6200 45,909 +0.00(+0.00%)
Sep 17, 2018 0.6120 0.6300 0.6100 0.6200 60,426 -0.01(-1.59%)
Sep 14, 2018 0.6196 0.6300 0.6180 0.6300 91,400 +0.01(+2.04%)
Sep 13, 2018 0.6178 0.6400 0.6120 0.6174 52,580 +0.01(+1.00%)
Sep 12, 2018 0.5900 0.6600 0.5900 0.6113 91,064 -0.01(-1.80%)
Sep 11, 2018 0.6110 0.6399 0.5960 0.6225 55,010 -0.00(-0.40%)
Sep 10, 2018 0.6255 0.6330 0.5900 0.6250 78,514 +0.00(+0.16%)
Sep 07, 2018 0.6105 0.6400 0.6105 0.6240 8,600 +0.00(+0.65%)
Sep 06, 2018 0.6044 0.6300 0.6044 0.6200 17,547 +0.01(+0.81%)
Sep 05, 2018 0.6150 0.6300 0.6150 0.6150 33,780 -0.01(-1.39%)
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.