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 +0.199 (+3.47%)
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 (%)
Nov 30, 2020 5.548 6.190 5.518 6.013 254,744 +0.46(+8.33%)
Nov 27, 2020 5.350 5.557 5.275 5.550 113,400 +0.19(+3.54%)
Nov 25, 2020 4.952 5.360 4.700 5.360 136,100 +0.42(+8.50%)
Nov 24, 2020 5.104 5.300 4.890 4.940 370,880 -0.23(-4.38%)
Nov 23, 2020 5.400 5.575 5.040 5.166 169,825 +0.02(+0.31%)
Nov 20, 2020 5.490 5.490 4.995 5.150 80,200 +0.04(+0.78%)
Nov 19, 2020 4.995 5.180 4.990 5.110 209,491 +0.12(+2.40%)
Nov 18, 2020 5.260 5.266 4.970 4.990 374,183 -0.22(-4.16%)
Nov 17, 2020 5.450 5.503 5.170 5.207 130,920 -0.26(-4.82%)
Nov 16, 2020 5.450 5.700 5.450 5.470 87,228 -0.12(-2.15%)
Nov 13, 2020 5.797 5.804 5.580 5.590 64,400 -0.18(-3.12%)
Nov 12, 2020 5.665 5.860 5.360 5.770 155,000 +0.07(+1.23%)
Nov 11, 2020 5.570 5.747 5.480 5.700 110,025 -0.01(-0.16%)
Nov 10, 2020 5.988 6.020 5.660 5.709 254,065 -0.27(-4.53%)
Nov 09, 2020 5.810 6.060 5.300 5.980 339,022 +0.15(+2.57%)
Nov 06, 2020 5.712 5.885 5.600 5.830 224,600 +0.11(+1.92%)
Nov 05, 2020 5.400 5.810 5.400 5.720 238,247 +0.31(+5.73%)
Nov 04, 2020 5.370 5.600 5.370 5.410 55,025 -0.22(-3.97%)
Nov 03, 2020 5.439 5.729 5.410 5.634 162,162 +0.16(+3.00%)
Nov 02, 2020 5.530 5.530 5.255 5.470 110,630 +0.17(+3.21%)
Oct 30, 2020 5.335 5.470 5.210 5.300 139,500 -0.07(-1.21%)
Oct 29, 2020 5.236 5.420 5.150 5.365 166,768 -0.08(-1.38%)
Oct 28, 2020 5.350 5.500 5.230 5.440 213,022 -0.16(-2.86%)
Oct 27, 2020 5.390 5.630 5.390 5.600 71,108 +0.13(+2.46%)
Oct 26, 2020 5.600 5.624 5.265 5.465 86,142 -0.12(-2.23%)
Oct 23, 2020 5.658 5.658 5.570 5.590 27,700 -0.03(-0.53%)
Oct 22, 2020 5.690 5.690 5.405 5.620 71,074 +0.03(+0.45%)
Oct 21, 2020 5.560 5.620 5.500 5.595 83,758 +0.05(+0.99%)
Oct 20, 2020 5.400 5.546 5.350 5.540 119,397 +0.07(+1.20%)
Oct 19, 2020 5.560 5.570 5.436 5.474 88,973 +0.00(+0.00%)
Oct 16, 2020 5.407 5.510 5.330 5.474 105,100 +0.00(+0.08%)
Oct 15, 2020 5.320 5.607 5.320 5.470 60,400 +0.01(+0.18%)
Oct 14, 2020 5.370 5.550 5.370 5.460 89,573 +0.06(+1.11%)
Oct 13, 2020 5.648 5.648 5.340 5.400 105,469 -0.21(-3.74%)
Oct 12, 2020 5.290 5.630 5.290 5.610 131,140 +0.01(+0.18%)
Oct 09, 2020 5.110 5.606 5.110 5.600 292,900 +0.45(+8.72%)
Oct 08, 2020 5.065 5.174 4.905 5.151 171,905 +0.08(+1.64%)
Oct 07, 2020 5.100 5.230 5.067 5.067 116,752 -0.08(-1.60%)
Oct 06, 2020 5.230 5.370 4.995 5.150 195,677 -0.01(-0.21%)
Oct 05, 2020 5.180 5.310 5.074 5.161 206,464 -0.02(-0.37%)
Oct 02, 2020 5.387 5.387 5.130 5.180 121,200 -0.19(-3.54%)
Oct 01, 2020 5.280 5.536 5.230 5.370 266,076 +0.15(+2.89%)
Sep 30, 2020 5.300 5.330 5.166 5.219 76,078 -0.08(-1.52%)
Sep 29, 2020 5.100 5.330 5.100 5.300 132,904 +0.20(+3.92%)
Sep 28, 2020 5.379 5.461 5.010 5.100 388,503 -0.14(-2.67%)
Sep 25, 2020 4.980 5.354 4.850 5.240 195,100 +0.27(+5.43%)
Sep 24, 2020 4.750 5.206 4.610 4.970 545,595 -0.07(-1.37%)
Sep 23, 2020 4.980 5.385 4.941 5.039 598,853 -0.40(-7.42%)
Sep 22, 2020 5.565 5.635 5.345 5.443 179,676 -0.16(-2.80%)
Sep 21, 2020 5.800 5.820 5.366 5.600 382,120 -0.46(-7.59%)
Sep 18, 2020 6.270 6.270 5.400 6.060 703,600 +0.02(+0.33%)
Sep 17, 2020 5.680 6.200 5.680 6.040 169,609 -0.11(-1.79%)
Sep 16, 2020 6.420 6.420 5.800 6.150 158,633 +0.04(+0.65%)
Sep 15, 2020 6.290 6.290 5.976 6.110 92,739 +0.05(+0.83%)
Sep 14, 2020 6.000 6.386 5.940 6.060 249,604 +0.11(+1.91%)
Sep 11, 2020 5.655 5.990 5.655 5.947 214,300 +0.15(+2.54%)
Sep 10, 2020 6.080 6.335 5.790 5.799 262,783 -0.28(-4.62%)
Sep 09, 2020 5.690 6.100 5.690 6.080 152,764 +0.10(+1.67%)
Sep 08, 2020 6.000 6.067 5.550 5.980 196,675 -0.13(-2.13%)
Sep 04, 2020 5.720 6.170 5.720 6.110 384,000 +0.03(+0.49%)
Sep 03, 2020 6.450 6.490 5.820 6.080 550,688 -0.37(-5.71%)
Sep 02, 2020 6.150 6.500 6.040 6.448 531,689 +0.31(+5.02%)
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.