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 (%)
Dec 30, 2016 0.7313 0.7313 0.7313 0 +0.03(+3.67%)
Dec 29, 2016 0.6552 0.7220 0.6476 0.7054 107,261 +0.04(+6.56%)
Dec 28, 2016 0.6440 0.6620 0.6389 0.6620 66,551 +0.01(+1.85%)
Dec 27, 2016 0.6485 0.6600 0.6200 0.6500 47,591 +0.01(+1.58%)
Dec 23, 2016 0.6399 0.6399 0.6399 0 -0.01(-1.55%)
Dec 22, 2016 0.6393 0.6500 0.6270 0.6500 29,780 +0.01(+2.20%)
Dec 21, 2016 0.6300 0.6460 0.6256 0.6360 16,890 -0.02(-3.02%)
Dec 20, 2016 0.6643 0.6760 0.6200 0.6558 20,178 +0.01(+0.89%)
Dec 19, 2016 0.6331 0.6511 0.6250 0.6500 50,532 +0.02(+2.44%)
Dec 16, 2016 0.6371 0.6400 0.6150 0.6345 76,990 -0.01(-0.89%)
Dec 15, 2016 0.6299 0.6600 0.6119 0.6402 184,389 -0.02(-3.00%)
Dec 14, 2016 0.7069 0.7160 0.6600 0.6600 65,764 -0.05(-6.49%)
Dec 13, 2016 0.6973 0.7220 0.6960 0.7058 57,559 -0.01(-0.98%)
Dec 12, 2016 0.6987 0.7300 0.6880 0.7128 74,320 +0.02(+2.56%)
Dec 09, 2016 0.6925 0.7160 0.6700 0.6950 102,702 -0.01(-0.71%)
Dec 08, 2016 0.7416 0.7690 0.7000 0.7000 67,784 -0.03(-4.11%)
Dec 07, 2016 0.7730 0.7730 0.7222 0.7300 43,476 -0.01(-1.14%)
Dec 06, 2016 0.7520 0.7634 0.7256 0.7384 91,045 -0.02(-2.52%)
Dec 05, 2016 0.7212 0.7575 0.6800 0.7575 75,405 +0.05(+7.47%)
Dec 02, 2016 0.7050 0.7350 0.6896 0.7049 30,404 +0.05(+7.61%)
Dec 01, 2016 0.6580 0.6726 0.6310 0.6550 45,046 -0.02(-2.96%)
Nov 30, 2016 0.6500 0.6750 0.6200 0.6750 95,723 +0.03(+4.62%)
Nov 29, 2016 0.6500 0.6661 0.6351 0.6452 91,430 -0.04(-5.15%)
Nov 28, 2016 0.6675 0.6908 0.6593 0.6802 87,175 +0.02(+3.06%)
Nov 25, 2016 0.6932 0.6932 0.6488 0.6600 93,895 -0.03(-4.51%)
Nov 23, 2016 0.6912 0.6912 0.6912 0 -0.05(-7.37%)
Nov 22, 2016 0.7672 0.7810 0.7315 0.7462 100,944 -0.01(-1.82%)
Nov 21, 2016 0.7927 0.7927 0.7461 0.7600 56,931 -0.02(-1.94%)
Nov 18, 2016 0.9500 0.9500 0.7493 0.7750 144,287 +0.01(+1.36%)
Nov 17, 2016 0.8100 0.8140 0.7510 0.7646 141,946 -0.05(-5.95%)
Nov 16, 2016 0.8348 0.8460 0.8130 0.8130 72,816 -0.03(-3.21%)
Nov 15, 2016 0.8070 0.8702 0.8066 0.8400 69,682 +0.03(+3.90%)
Nov 14, 2016 0.8215 0.8295 0.7390 0.8085 172,164 -0.04(-4.18%)
Nov 11, 2016 0.8703 0.8750 0.8140 0.8438 215,840 -0.03(-2.99%)
Nov 10, 2016 0.9364 0.9396 0.8460 0.8698 141,282 -0.08(-8.44%)
Nov 09, 2016 1.030 1.030 0.9378 0.9500 27,179 +0.00(+0.07%)
Nov 08, 2016 0.9568 0.9930 0.9460 0.9493 72,375 +0.02(+2.08%)
Nov 07, 2016 0.9600 0.9620 0.9130 0.9300 89,797 -0.03(-3.12%)
Nov 04, 2016 1.009 1.009 0.9591 0.9600 74,974 -0.04(-4.00%)
Nov 03, 2016 0.9700 1.034 0.9690 1.000 47,421 -0.03(-2.91%)
Nov 02, 2016 1.000 1.040 1.000 1.030 63,475 +0.05(+5.42%)
Nov 01, 2016 0.9184 0.9800 0.9184 0.9770 38,285 +0.08(+9.50%)
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%)
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.