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 (%)
Jun 29, 2018 0.6870 0.7100 0.6750 0.7000 79,520 +0.02(+2.38%)
Jun 28, 2018 0.7125 0.7200 0.6710 0.6837 280,017 -0.01(-1.43%)
Jun 27, 2018 0.7000 0.7040 0.6700 0.6936 175,587 -0.00(-0.06%)
Jun 26, 2018 0.7053 0.7501 0.6860 0.6940 238,621 -0.01(-0.84%)
Jun 25, 2018 0.7214 0.7480 0.6930 0.6999 100,887 -0.03(-3.48%)
Jun 22, 2018 0.7548 0.7600 0.7200 0.7251 186,671 -0.04(-5.50%)
Jun 21, 2018 0.6963 0.7800 0.6800 0.7673 395,466 +0.07(+9.61%)
Jun 20, 2018 0.6640 0.7000 0.6526 0.7000 95,431 +0.02(+2.81%)
Jun 19, 2018 0.6544 0.6809 0.6400 0.6809 128,631 +0.03(+4.75%)
Jun 18, 2018 0.6629 0.6750 0.6351 0.6500 143,710 -0.03(-4.23%)
Jun 15, 2018 0.6873 0.6200 0.6787 264,010 +0.01(+1.91%)
Jun 14, 2018 0.6925 0.6925 0.6623 0.6660 119,899 -0.01(-2.06%)
Jun 13, 2018 0.6288 0.6850 0.6134 0.6800 196,093 +0.06(+9.32%)
Jun 12, 2018 0.6355 0.6500 0.6126 0.6220 60,324 -0.01(-0.88%)
Jun 11, 2018 0.6258 0.6336 0.6102 0.6275 76,264 +0.02(+2.87%)
Jun 08, 2018 0.6200 0.6215 0.5892 0.6100 149,397 +0.01(+1.65%)
Jun 07, 2018 0.6000 0.6378 0.5900 0.6001 176,204 +0.03(+4.37%)
Jun 06, 2018 0.5650 0.5979 0.5650 0.5750 115,040 +0.01(+0.88%)
Jun 05, 2018 0.5660 0.5834 0.5550 0.5700 137,995 +0.01(+1.46%)
Jun 04, 2018 0.5700 0.5900 0.5431 0.5618 83,357 -0.01(-2.47%)
Jun 01, 2018 0.5100 0.5760 0.5100 0.5760 99,601 +0.06(+10.73%)
May 31, 2018 0.5381 0.5381 0.5040 0.5202 111,557 -0.02(-3.29%)
May 30, 2018 0.5176 0.5498 0.5100 0.5379 114,301 +0.01(+1.97%)
May 29, 2018 0.5349 0.5400 0.5016 0.5275 107,836 -0.03(-5.80%)
May 25, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.74%)
May 24, 2018 0.5344 0.5790 0.5300 0.5559 143,910 -0.02(-4.16%)
May 23, 2018 0.5692 0.5800 0.5600 0.5800 55,702 -0.01(-1.71%)
May 22, 2018 0.5918 0.6327 0.5731 0.5901 137,493 +0.00(+0.19%)
May 21, 2018 0.5901 0.6100 0.5890 0.5890 97,843 -0.01(-1.04%)
May 18, 2018 0.6090 0.6400 0.5860 0.5952 142,250 -0.01(-2.43%)
May 17, 2018 0.5918 0.6200 0.5595 0.6100 103,210 +0.02(+3.71%)
May 16, 2018 0.5596 0.5900 0.5500 0.5882 93,399 +0.02(+3.92%)
May 15, 2018 0.5500 0.5880 0.5500 0.5660 46,200 -0.01(-2.16%)
May 14, 2018 0.5831 0.5861 0.5735 0.5785 34,173 -0.01(-1.95%)
May 11, 2018 0.5500 0.5900 0.5500 0.5900 39,675 +0.02(+3.15%)
May 10, 2018 0.5553 0.5970 0.5553 0.5720 70,145 +0.01(+1.60%)
May 09, 2018 0.5670 0.5794 0.5581 0.5630 125,586 -0.01(-2.12%)
May 08, 2018 0.6000 0.6067 0.5657 0.5752 118,685 -0.04(-6.47%)
May 07, 2018 0.6062 0.6200 0.5950 0.6150 20,300 +0.01(+0.82%)
May 04, 2018 0.5900 0.6107 0.5900 0.6100 33,915 +0.00(+0.51%)
May 03, 2018 0.5933 0.6122 0.5700 0.6069 128,710 +0.01(+1.15%)
May 02, 2018 0.6245 0.6259 0.5940 0.6000 98,381 -0.04(-6.69%)
May 01, 2018 0.6400 0.6430 0.5940 0.6430 87,354 +0.00(+0.22%)
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%)
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.