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, 2019 1.075 1.110 1.060 1.082 117,207 +0.00(+0.22%)
Apr 29, 2019 1.110 1.110 1.077 1.080 114,306 -0.04(-3.57%)
Apr 26, 2019 1.095 1.140 1.060 1.120 72,300 +0.03(+2.75%)
Apr 25, 2019 1.107 1.150 1.080 1.090 82,566 -0.04(-3.65%)
Apr 24, 2019 1.145 1.175 1.100 1.131 57,010 -0.01(-0.59%)
Apr 23, 2019 1.150 1.150 1.120 1.138 52,350 -0.03(-2.82%)
Apr 22, 2019 1.150 1.202 1.150 1.171 71,383 +0.01(+0.95%)
Apr 18, 2019 1.155 1.168 1.120 1.160 171,500 -0.01(-0.48%)
Apr 17, 2019 1.177 1.196 1.130 1.166 28,583 +0.01(+0.84%)
Apr 16, 2019 1.149 1.160 1.120 1.156 113,213 +0.01(+0.51%)
Apr 15, 2019 1.153 1.200 1.130 1.150 63,744 -0.01(-0.79%)
Apr 12, 2019 1.154 1.230 1.110 1.159 129,000 -0.01(-0.92%)
Apr 11, 2019 1.244 1.250 1.140 1.170 187,840 -0.08(-6.40%)
Apr 10, 2019 1.278 1.290 1.250 1.250 188,217 -0.05(-3.85%)
Apr 09, 2019 1.330 1.351 1.270 1.300 211,191 +0.05(+3.93%)
Apr 08, 2019 1.200 1.251 1.200 1.251 134,919 +0.05(+4.41%)
Apr 05, 2019 1.166 1.230 1.140 1.198 110,200 +0.05(+4.17%)
Apr 04, 2019 1.122 1.157 1.093 1.150 118,025 +0.01(+0.88%)
Apr 03, 2019 1.134 1.143 1.115 1.140 68,984 +0.00(+0.00%)
Apr 02, 2019 1.110 1.144 1.081 1.140 106,558 +0.03(+2.70%)
Apr 01, 2019 1.137 1.140 1.100 1.110 144,380 +0.01(+0.91%)
Mar 29, 2019 1.037 1.106 1.037 1.100 159,400 +0.05(+4.77%)
Mar 28, 2019 1.100 1.130 0.9000 1.050 304,962 -0.09(-7.90%)
Mar 27, 2019 1.159 1.160 1.110 1.140 67,639 -0.02(-1.56%)
Mar 26, 2019 1.154 1.170 1.132 1.158 75,442 -0.00(-0.16%)
Mar 25, 2019 1.150 1.170 1.110 1.160 102,290 +0.01(+0.87%)
Mar 22, 2019 1.120 1.166 1.120 1.150 93,000 +0.01(+0.88%)
Mar 21, 2019 1.100 1.150 1.090 1.140 131,382 +0.05(+5.06%)
Mar 20, 2019 1.039 1.087 1.030 1.085 22,048 +0.04(+3.34%)
Mar 19, 2019 1.170 1.170 1.019 1.050 179,996 -0.05(-4.55%)
Mar 18, 2019 1.090 1.120 1.070 1.100 136,304 +0.04(+3.77%)
Mar 15, 2019 1.020 1.071 1.016 1.060 148,900 +0.04(+3.92%)
Mar 14, 2019 0.9800 1.035 0.9800 1.020 99,539 -0.01(-0.97%)
Mar 13, 2019 1.006 1.047 1.000 1.030 172,930 +0.07(+6.92%)
Mar 12, 2019 1.006 1.019 0.9440 0.9633 149,391 -0.03(-2.70%)
Mar 11, 2019 1.000 1.020 0.9700 0.9900 86,875 -0.03(-2.94%)
Mar 08, 2019 1.002 1.030 0.9852 1.020 182,100 +0.04(+4.08%)
Mar 07, 2019 0.9952 1.000 0.9660 0.9800 54,093 -0.01(-1.01%)
Mar 06, 2019 0.9457 0.9941 0.9254 0.9900 148,722 +0.04(+4.31%)
Mar 05, 2019 0.8965 0.9567 0.8965 0.9491 387,939 +0.05(+5.46%)
Mar 04, 2019 0.8382 0.9063 0.8110 0.9000 321,920 +0.03(+3.75%)
Mar 01, 2019 0.8500 0.9000 0.8500 0.8675 51,400 -0.03(-3.66%)
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%)
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.