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

K92 Mining Inc (OP: KNTNF )

5.937 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Apr 30, 2018 0.6600 0.6800 0.6416 0.6416 111,461 -0.03(-4.31%)
Apr 27, 2018 0.6660 0.6800 0.6550 0.6705 151,264 +0.00(+0.38%)
Apr 26, 2018 0.6760 0.6800 0.6600 0.6680 182,004 -0.01(-1.47%)
Apr 25, 2018 0.6776 0.6948 0.6194 0.6780 318,509 +0.03(+4.05%)
Apr 24, 2018 0.6500 0.6520 0.6263 0.6516 197,486 +0.01(+1.45%)
Apr 23, 2018 0.6170 0.6424 0.5550 0.6423 350,180 +0.02(+2.82%)
Apr 20, 2018 0.6350 0.6417 0.6150 0.6247 91,600 -0.03(-3.89%)
Apr 19, 2018 0.6208 0.6560 0.6055 0.6500 97,775 +0.02(+3.03%)
Apr 18, 2018 0.6703 0.6900 0.6200 0.6309 231,297 -0.05(-7.15%)
Apr 17, 2018 0.7022 0.7100 0.6548 0.6795 305,140 -0.02(-2.93%)
Apr 16, 2018 0.6816 0.7050 0.6730 0.7000 375,714 +0.05(+7.86%)
Apr 13, 2018 0.6227 0.6640 0.6102 0.6490 263,384 +0.05(+7.99%)
Apr 12, 2018 0.5600 0.6010 0.5600 0.6010 171,519 +0.04(+7.32%)
Apr 11, 2018 0.5340 0.5600 0.5300 0.5600 155,463 +0.02(+4.24%)
Apr 10, 2018 0.4900 0.5697 0.4900 0.5372 227,457 +0.04(+7.23%)
Apr 09, 2018 0.4875 0.5234 0.4800 0.5010 132,988 +0.02(+3.73%)
Apr 06, 2018 0.4747 0.5000 0.4567 0.4830 181,000 +0.00(+0.67%)
Apr 05, 2018 0.4631 0.4827 0.4631 0.4798 97,230 +0.01(+1.87%)
Apr 04, 2018 0.5274 0.5350 0.4652 0.4710 199,045 -0.04(-8.49%)
Apr 03, 2018 0.5168 0.5205 0.5000 0.5147 63,740 -0.01(-1.40%)
Apr 02, 2018 0.5303 0.5400 0.5050 0.5220 150,980 +0.02(+3.06%)
Mar 29, 2018 0.5065 0.5065 0.5065 0 -0.00(-0.30%)
Mar 28, 2018 0.5240 0.5240 0.4998 0.5080 81,290 -0.01(-1.57%)
Mar 27, 2018 0.5050 0.5171 0.4956 0.5161 204,480 +0.02(+3.22%)
Mar 26, 2018 0.5095 0.5400 0.4800 0.5000 284,275 +0.01(+1.01%)
Mar 23, 2018 0.4809 0.4950 0.4538 0.4950 399,650 +0.01(+2.70%)
Mar 22, 2018 0.4667 0.4830 0.4600 0.4820 112,783 +0.01(+2.55%)
Mar 21, 2018 0.4700 0.4822 0.4549 0.4700 59,800 +0.02(+4.66%)
Mar 20, 2018 0.4459 0.4650 0.4339 0.4491 154,100 -0.03(-5.91%)
Mar 19, 2018 0.4686 0.4900 0.4580 0.4773 31,850 +0.01(+2.87%)
Mar 16, 2018 0.4401 0.4640 0.4373 0.4640 338,414 +0.01(+2.56%)
Mar 15, 2018 0.4320 0.4770 0.4320 0.4524 100,987 +0.00(+0.53%)
Mar 14, 2018 0.4815 0.4851 0.4500 0.4500 40,833 -0.02(-4.25%)
Mar 13, 2018 0.4767 0.4850 0.4650 0.4699 83,539 -0.01(-1.64%)
Mar 12, 2018 0.4775 0.4908 0.4650 0.4778 165,462 -0.00(-0.46%)
Mar 09, 2018 0.4790 0.4978 0.4543 0.4800 319,824 +0.02(+3.69%)
Mar 08, 2018 0.4800 0.4900 0.4629 0.4629 160,791 -0.01(-2.55%)
Mar 07, 2018 0.4396 0.4830 0.4200 0.4750 276,674 +0.04(+8.60%)
Mar 06, 2018 0.4100 0.4460 0.4052 0.4374 124,149 +0.03(+6.11%)
Mar 05, 2018 0.3700 0.4180 0.3700 0.4122 270,066 +0.03(+9.05%)
Mar 02, 2018 0.3736 0.3900 0.3700 0.3780 56,133 +0.01(+1.61%)
Mar 01, 2018 0.3701 0.3720 0.3412 0.3720 115,888 -0.01(-1.35%)
Feb 28, 2018 0.3800 0.3957 0.3698 0.3771 55,551 -0.00(-0.58%)
Feb 27, 2018 0.3722 0.3825 0.3665 0.3793 85,400 +0.01(+3.74%)
Feb 26, 2018 0.3800 0.3836 0.3635 0.3656 54,200 -0.02(-4.79%)
Feb 23, 2018 0.3900 0.3900 0.3650 0.3840 35,129 -0.00(-1.16%)
Feb 22, 2018 0.3876 0.3885 104,970 -0.00(-0.13%)
Feb 21, 2018 0.3800 0.3956 0.3700 0.3890 230,130 +0.01(+1.38%)
Feb 20, 2018 0.3866 0.3980 0.3650 0.3837 100,761 -0.02(-4.55%)
Feb 16, 2018 0.4020 0.4020 0.4020 0 +0.00(+0.73%)
Feb 15, 2018 0.3897 0.4011 0.3790 0.3991 155,543 +0.00(+0.35%)
Feb 14, 2018 0.3701 0.4050 0.3614 0.3977 362,251 +0.02(+5.41%)
Feb 13, 2018 0.3900 0.3901 0.3600 0.3773 391,163 -0.06(-14.05%)
Feb 12, 2018 0.4000 0.4425 0.3965 0.4390 85,518 +0.05(+12.56%)
Feb 09, 2018 0.3707 0.4020 0.3707 0.3900 121,909 -0.00(-0.03%)
Feb 08, 2018 0.3954 0.4100 0.3750 0.3901 44,680 -0.01(-2.65%)
Feb 07, 2018 0.3600 0.4055 0.3600 0.4007 81,950 +0.06(+17.51%)
Feb 06, 2018 0.3500 0.3507 0.3323 0.3410 67,500 -0.01(-2.29%)
Feb 05, 2018 0.3631 0.3631 0.3339 0.3490 96,842 -0.02(-4.51%)
Feb 02, 2018 0.3575 0.3700 0.3402 0.3655 62,865 +0.01(+1.90%)
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.