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 31, 2020 6.000 6.000 6.000 288,646 -0.10(-1.64%)
Dec 30, 2020 5.800 6.100 5.700 6.100 288,646 +0.38(+6.64%)
Dec 29, 2020 5.860 5.865 5.610 5.720 157,129 -0.10(-1.72%)
Dec 28, 2020 5.800 6.000 5.620 5.820 45,523 +0.02(+0.39%)
Dec 24, 2020 5.769 5.810 5.713 5.797 41,900 +0.04(+0.65%)
Dec 23, 2020 5.514 5.780 5.471 5.760 146,729 +0.29(+5.30%)
Dec 22, 2020 5.660 5.660 5.451 5.470 114,230 -0.16(-2.92%)
Dec 21, 2020 5.660 5.707 5.580 5.635 106,413 -0.01(-0.10%)
Dec 18, 2020 5.729 6.000 5.561 5.640 121,700 -0.14(-2.42%)
Dec 17, 2020 5.650 5.780 5.500 5.780 233,722 +0.22(+3.96%)
Dec 16, 2020 5.550 5.610 5.380 5.560 271,032 +0.04(+0.67%)
Dec 15, 2020 5.410 5.750 5.410 5.523 176,432 -0.03(-0.56%)
Dec 14, 2020 5.800 6.050 5.520 5.554 186,879 -0.18(-3.19%)
Dec 11, 2020 5.630 6.000 5.630 5.737 263,300 -0.25(-4.22%)
Dec 10, 2020 6.250 6.250 5.880 5.990 191,034 -0.24(-3.85%)
Dec 09, 2020 6.060 6.300 5.980 6.230 133,675 +0.00(+0.05%)
Dec 08, 2020 6.250 6.380 6.203 6.227 209,261 -0.01(-0.21%)
Dec 07, 2020 6.115 6.370 6.050 6.240 199,841 +0.15(+2.48%)
Dec 04, 2020 6.165 6.300 6.050 6.089 117,600 -0.18(-2.89%)
Dec 03, 2020 6.220 6.270 6.096 6.270 104,804 +0.05(+0.80%)
Dec 02, 2020 6.390 6.390 5.885 6.220 95,264 +0.12(+1.97%)
Dec 01, 2020 6.184 6.250 6.010 6.100 168,237 +0.09(+1.46%)
Nov 30, 2020 5.548 6.190 5.518 6.013 254,744 +0.46(+8.33%)
Nov 27, 2020 5.350 5.557 5.275 5.550 113,400 +0.19(+3.54%)
Nov 25, 2020 4.952 5.360 4.700 5.360 136,100 +0.42(+8.50%)
Nov 24, 2020 5.104 5.300 4.890 4.940 370,880 -0.23(-4.38%)
Nov 23, 2020 5.400 5.575 5.040 5.166 169,825 +0.02(+0.31%)
Nov 20, 2020 5.490 5.490 4.995 5.150 80,200 +0.04(+0.78%)
Nov 19, 2020 4.995 5.180 4.990 5.110 209,491 +0.12(+2.40%)
Nov 18, 2020 5.260 5.266 4.970 4.990 374,183 -0.22(-4.16%)
Nov 17, 2020 5.450 5.503 5.170 5.207 130,920 -0.26(-4.82%)
Nov 16, 2020 5.450 5.700 5.450 5.470 87,228 -0.12(-2.15%)
Nov 13, 2020 5.797 5.804 5.580 5.590 64,400 -0.18(-3.12%)
Nov 12, 2020 5.665 5.860 5.360 5.770 155,000 +0.07(+1.23%)
Nov 11, 2020 5.570 5.747 5.480 5.700 110,025 -0.01(-0.16%)
Nov 10, 2020 5.988 6.020 5.660 5.709 254,065 -0.27(-4.53%)
Nov 09, 2020 5.810 6.060 5.300 5.980 339,022 +0.15(+2.57%)
Nov 06, 2020 5.712 5.885 5.600 5.830 224,600 +0.11(+1.92%)
Nov 05, 2020 5.400 5.810 5.400 5.720 238,247 +0.31(+5.73%)
Nov 04, 2020 5.370 5.600 5.370 5.410 55,025 -0.22(-3.97%)
Nov 03, 2020 5.439 5.729 5.410 5.634 162,162 +0.16(+3.00%)
Nov 02, 2020 5.530 5.530 5.255 5.470 110,630 +0.17(+3.21%)
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%)
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.