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 (%)
Sep 29, 2017 0.3496 0.3730 0.3400 0.3700 65,960 +0.02(+5.14%)
Sep 28, 2017 0.3634 0.3634 0.3430 0.3519 29,006 +0.01(+3.50%)
Sep 27, 2017 0.3535 0.3606 0.3400 0.3400 71,373 -0.02(-4.41%)
Sep 26, 2017 0.3539 0.4008 0.3500 0.3557 215,565 +0.01(+1.99%)
Sep 25, 2017 0.3400 0.3690 0.3400 0.3488 126,590 -0.01(-3.66%)
Sep 22, 2017 0.3573 0.3620 0.3500 0.3620 80,576 +0.01(+3.43%)
Sep 21, 2017 0.3346 0.3608 0.3346 0.3500 106,709 -0.00(-0.85%)
Sep 20, 2017 0.3760 0.3807 0.3400 0.3530 162,737 -0.02(-5.46%)
Sep 19, 2017 0.3600 0.3750 0.3498 0.3734 66,867 +0.01(+3.72%)
Sep 18, 2017 0.3800 0.3809 0.3600 0.3600 119,717 -0.03(-6.64%)
Sep 15, 2017 0.3800 0.3856 0.3500 0.3856 513,807 -0.00(-0.49%)
Sep 14, 2017 0.3950 0.4000 0.3753 0.3875 45,149 -0.01(-2.39%)
Sep 13, 2017 0.3925 0.4040 0.3780 0.3970 49,732 -0.00(-0.05%)
Sep 12, 2017 0.3797 0.4027 0.3790 0.3972 45,622 +0.01(+2.11%)
Sep 11, 2017 0.3888 0.4000 0.3798 0.3890 82,900 +0.00(+1.09%)
Sep 08, 2017 0.3942 0.3993 0.3790 0.3848 113,209 -0.01(-1.33%)
Sep 07, 2017 0.4049 0.4089 0.3800 0.3900 156,946 -0.02(-5.11%)
Sep 06, 2017 0.3770 0.4110 0.3786 0.4110 153,236 +0.03(+8.16%)
Sep 05, 2017 0.4080 0.4180 0.3530 0.3800 713,879 -0.07(-15.56%)
Sep 01, 2017 0.4352 0.4500 0.4269 0.4500 149,238 +0.02(+4.93%)
Aug 31, 2017 0.4200 0.4342 0.4100 0.4289 117,956 -0.00(-0.27%)
Aug 30, 2017 0.4551 0.4661 0.4300 0.4300 88,267 -0.03(-6.04%)
Aug 29, 2017 0.4699 0.4800 0.4444 0.4577 34,454 +0.00(+0.98%)
Aug 28, 2017 0.4254 0.4532 0.4254 0.4532 123,801 +0.02(+5.25%)
Aug 25, 2017 0.4000 0.4306 0.3896 0.4306 220,740 +0.02(+5.72%)
Aug 24, 2017 0.4730 0.4835 0.3976 0.4073 377,614 -0.07(-14.79%)
Aug 23, 2017 0.4660 0.4845 0.4660 0.4780 30,200 -0.00(-0.89%)
Aug 22, 2017 0.4888 0.4900 0.4755 0.4823 53,115 +0.00(+0.96%)
Aug 21, 2017 0.4900 0.4928 0.4752 0.4777 42,570 -0.01(-1.61%)
Aug 18, 2017 0.4900 0.5018 0.4855 0.4855 67,418 +0.00(+0.71%)
Aug 17, 2017 0.4950 0.4960 0.4748 0.4821 50,932 -0.02(-3.58%)
Aug 16, 2017 0.5003 0.5100 0.4855 0.5000 43,753 +0.01(+2.04%)
Aug 15, 2017 0.5017 0.5017 0.4778 0.4900 59,200 -0.01(-2.00%)
Aug 14, 2017 0.4919 0.5239 0.4913 0.5000 103,905 +0.01(+1.65%)
Aug 11, 2017 0.4951 0.5190 0.4919 0.4919 124,593 -0.00(-0.77%)
Aug 10, 2017 0.5183 0.5314 0.4875 0.4957 73,465 -0.01(-2.02%)
Aug 09, 2017 0.4915 0.5125 0.4915 0.5059 54,152 +0.01(+2.20%)
Aug 08, 2017 0.4862 0.5100 0.4760 0.4950 110,165 -0.02(-2.94%)
Aug 07, 2017 0.4680 0.5220 0.4680 0.5100 47,370 +0.01(+1.80%)
Aug 04, 2017 0.5200 0.5200 0.4850 0.5010 51,476 -0.02(-3.62%)
Aug 03, 2017 0.4732 0.5200 0.4732 0.5198 238,505 +0.04(+8.73%)
Aug 02, 2017 0.4800 0.4985 0.4781 0.4781 37,056 -0.01(-2.44%)
Aug 01, 2017 0.4835 0.5089 0.4773 0.4900 207,533 -0.00(-0.35%)
Jul 31, 2017 0.5233 0.5262 0.4783 0.4917 73,776 -0.03(-5.44%)
Jul 28, 2017 0.5035 0.5200 0.4900 0.5200 65,024 +0.03(+6.64%)
Jul 27, 2017 0.5239 0.5399 0.4674 0.4876 322,097 -0.02(-4.39%)
Jul 26, 2017 0.5290 0.5300 0.5084 0.5100 65,680 -0.02(-3.95%)
Jul 25, 2017 0.5520 0.5565 0.5252 0.5310 24,846 -0.01(-2.03%)
Jul 24, 2017 0.5334 0.5562 0.5334 0.5420 46,807 +0.00(+0.31%)
Jul 21, 2017 0.5390 0.5492 0.5237 0.5403 54,188 -0.00(-0.75%)
Jul 20, 2017 0.5200 0.5490 0.5200 0.5444 107,654 +0.02(+3.32%)
Jul 19, 2017 0.5461 0.5611 0.5181 0.5269 118,318 -0.03(-5.86%)
Jul 18, 2017 0.5592 0.5676 0.5482 0.5597 63,919 -0.00(-0.05%)
Jul 17, 2017 0.5950 0.5950 0.5500 0.5600 70,726 -0.03(-4.60%)
Jul 14, 2017 0.5695 0.5962 0.5694 0.5870 89,030 +0.03(+5.71%)
Jul 13, 2017 0.5800 0.5856 0.5510 0.5553 79,162 -0.03(-4.87%)
Jul 12, 2017 0.5700 0.5924 0.5700 0.5837 18,992 -0.00(-0.32%)
Jul 11, 2017 0.6000 0.6000 0.5700 0.5856 30,162 -0.01(-1.50%)
Jul 10, 2017 0.5931 0.6000 0.5803 0.5945 40,752 -0.01(-0.92%)
Jul 07, 2017 0.6000 0.6182 0.6000 0.6000 22,993 +0.02(+3.25%)
Jul 06, 2017 0.5970 0.6150 0.5744 0.5811 63,106 +0.00(+0.19%)
Jul 05, 2017 0.5980 0.6051 0.5723 0.5800 139,658 -0.02(-3.33%)
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.