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

K92 Mining Inc (OP: KNTNF )

5.590 -0.100 (-1.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.8780 0.9092 0.8650 0.9005 24,152 +0.01(+0.77%)
Feb 27, 2019 0.9081 0.9081 0.8774 0.8936 55,060 -0.02(-2.48%)
Feb 26, 2019 0.8796 0.9163 0.8680 0.9163 52,663 +0.03(+3.57%)
Feb 25, 2019 0.9100 0.9255 0.8811 0.8847 304,845 -0.02(-1.70%)
Feb 22, 2019 0.8506 0.9110 0.8506 0.9000 160,900 +0.05(+5.88%)
Feb 21, 2019 0.8932 0.8932 0.8492 0.8500 124,548 -0.05(-5.56%)
Feb 20, 2019 0.8985 0.9165 0.8773 0.9000 66,746 +0.00(+0.45%)
Feb 19, 2019 0.9040 0.9347 0.8900 0.8960 127,438 -0.01(-1.54%)
Feb 15, 2019 0.8900 0.9108 0.8642 0.9100 40,200 +0.02(+1.89%)
Feb 14, 2019 0.8680 0.8931 0.8500 0.8931 113,994 +0.02(+2.66%)
Feb 13, 2019 0.9077 0.9400 0.8700 0.8700 161,898 -0.05(-4.92%)
Feb 12, 2019 0.8868 0.9270 0.8811 0.9150 221,010 +0.02(+1.67%)
Feb 11, 2019 0.9300 0.9348 0.8700 0.9000 174,073 -0.02(-2.49%)
Feb 08, 2019 0.9000 0.9322 0.8750 0.9230 279,600 +0.02(+2.56%)
Feb 07, 2019 0.8500 0.9000 0.8500 0.9000 47,153 +0.03(+3.57%)
Feb 06, 2019 0.8600 0.8710 0.8455 0.8690 125,590 +0.01(+0.61%)
Feb 05, 2019 0.8300 0.9013 0.8150 0.8637 107,072 +0.05(+6.38%)
Feb 04, 2019 0.8450 0.8450 0.8100 0.8119 26,947 -0.02(-2.88%)
Feb 01, 2019 0.8110 0.8463 0.8110 0.8360 146,500 -0.01(-0.78%)
Jan 31, 2019 0.8200 0.8426 0.8100 0.8426 149,434 +0.02(+2.20%)
Jan 30, 2019 0.8191 0.8390 0.8100 0.8245 83,793 -0.01(-0.88%)
Jan 29, 2019 0.8105 0.8318 0.7800 0.8318 109,560 +0.01(+1.43%)
Jan 28, 2019 0.8158 0.8360 0.7944 0.8201 93,491 -0.01(-1.01%)
Jan 25, 2019 0.8031 0.8418 0.7925 0.8285 135,500 +0.03(+3.56%)
Jan 24, 2019 0.8100 0.8150 0.7890 0.8000 60,267 -0.02(-2.96%)
Jan 23, 2019 0.8234 0.8293 0.8037 0.8244 35,909 -0.01(-1.27%)
Jan 22, 2019 0.8380 0.8581 0.8120 0.8350 60,237 +0.06(+8.44%)
Jan 18, 2019 0.8119 0.8119 0.7700 0.7700 57,100 -0.03(-4.18%)
Jan 17, 2019 0.8300 0.8300 0.7860 0.8036 160,264 -0.03(-3.18%)
Jan 16, 2019 0.8320 0.8674 0.7870 0.8300 140,982 -0.01(-1.19%)
Jan 15, 2019 0.9068 0.9100 0.8390 0.8400 152,179 -0.06(-6.67%)
Jan 14, 2019 0.8716 0.9050 0.8620 0.9000 146,058 +0.04(+4.26%)
Jan 11, 2019 0.8335 0.8800 0.8100 0.8632 115,200 +0.03(+4.00%)
Jan 10, 2019 0.7968 0.8300 0.7609 0.8300 178,039 +0.02(+2.47%)
Jan 09, 2019 0.7400 0.8110 0.7360 0.8100 235,366 +0.07(+10.05%)
Jan 08, 2019 0.7122 0.7699 0.7100 0.7360 199,459 +0.03(+3.81%)
Jan 07, 2019 0.7070 0.7300 0.6920 0.7090 170,115 +0.00(+0.57%)
Jan 04, 2019 0.7100 0.7150 0.6884 0.7050 90,700 +0.01(+0.77%)
Jan 03, 2019 0.6652 0.7030 0.6531 0.6996 168,231 +0.04(+5.35%)
Jan 02, 2019 0.6120 0.6641 0.6120 0.6641 39,467 +0.05(+8.53%)
Dec 31, 2018 0.5897 0.6300 0.5790 0.6119 58,800 +0.01(+1.98%)
Dec 28, 2018 0.6000 0.6100 0.5990 0.6000 36,300 -0.01(-1.64%)
Dec 27, 2018 0.5936 0.6100 0.5800 0.6100 114,916 +0.02(+3.92%)
Dec 26, 2018 0.5750 0.6000 0.5700 0.5870 44,375 +0.01(+2.09%)
Dec 24, 2018 0.5490 0.5940 0.5490 0.5750 31,200 +0.01(+0.95%)
Dec 21, 2018 0.5855 0.5855 0.5541 0.5696 63,900 -0.01(-0.94%)
Dec 20, 2018 0.6040 0.6040 0.5700 0.5750 92,185 -0.02(-3.38%)
Dec 19, 2018 0.5877 0.6020 0.5750 0.5951 25,520 +0.03(+4.40%)
Dec 18, 2018 0.5770 0.6010 0.5700 0.5700 48,210 -0.01(-1.08%)
Dec 17, 2018 0.5900 0.6015 0.5762 0.5762 83,541 -0.02(-2.90%)
Dec 14, 2018 0.6003 0.6100 0.5800 0.5934 26,000 -0.03(-4.29%)
Dec 13, 2018 0.5930 0.6200 0.5860 0.6200 32,350 +0.02(+3.84%)
Dec 12, 2018 0.6028 0.6330 0.5937 0.5971 124,864 -0.01(-2.11%)
Dec 11, 2018 0.5780 0.6100 0.5780 0.6100 51,916 +0.04(+6.09%)
Dec 10, 2018 0.5883 0.6000 0.5750 0.5750 47,051 -0.03(-4.17%)
Dec 07, 2018 0.5770 0.6200 0.5700 0.6000 63,200 +0.04(+7.14%)
Dec 06, 2018 0.5555 0.5905 0.5554 0.5600 37,793 +0.01(+1.82%)
Dec 04, 2018 0.5552 0.5645 0.5450 0.5500 24,600 -0.00(-0.45%)
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.