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 (%)
Jan 31, 2019 0.8200 0.8426 0.8100 0.8426 149,434 +0.02(+2.20%)
Jan 30, 2019 0.8191 0.8390 0.8100 0.8245 83,793 -0.01(-0.88%)
Jan 29, 2019 0.8105 0.8318 0.7800 0.8318 109,560 +0.01(+1.43%)
Jan 28, 2019 0.8158 0.8360 0.7944 0.8201 93,491 -0.01(-1.01%)
Jan 25, 2019 0.8031 0.8418 0.7925 0.8285 135,500 +0.03(+3.56%)
Jan 24, 2019 0.8100 0.8150 0.7890 0.8000 60,267 -0.02(-2.96%)
Jan 23, 2019 0.8234 0.8293 0.8037 0.8244 35,909 -0.01(-1.27%)
Jan 22, 2019 0.8380 0.8581 0.8120 0.8350 60,237 +0.06(+8.44%)
Jan 18, 2019 0.8119 0.8119 0.7700 0.7700 57,100 -0.03(-4.18%)
Jan 17, 2019 0.8300 0.8300 0.7860 0.8036 160,264 -0.03(-3.18%)
Jan 16, 2019 0.8320 0.8674 0.7870 0.8300 140,982 -0.01(-1.19%)
Jan 15, 2019 0.9068 0.9100 0.8390 0.8400 152,179 -0.06(-6.67%)
Jan 14, 2019 0.8716 0.9050 0.8620 0.9000 146,058 +0.04(+4.26%)
Jan 11, 2019 0.8335 0.8800 0.8100 0.8632 115,200 +0.03(+4.00%)
Jan 10, 2019 0.7968 0.8300 0.7609 0.8300 178,039 +0.02(+2.47%)
Jan 09, 2019 0.7400 0.8110 0.7360 0.8100 235,366 +0.07(+10.05%)
Jan 08, 2019 0.7122 0.7699 0.7100 0.7360 199,459 +0.03(+3.81%)
Jan 07, 2019 0.7070 0.7300 0.6920 0.7090 170,115 +0.00(+0.57%)
Jan 04, 2019 0.7100 0.7150 0.6884 0.7050 90,700 +0.01(+0.77%)
Jan 03, 2019 0.6652 0.7030 0.6531 0.6996 168,231 +0.04(+5.35%)
Jan 02, 2019 0.6120 0.6641 0.6120 0.6641 39,467 +0.05(+8.53%)
Dec 31, 2018 0.5897 0.6300 0.5790 0.6119 58,800 +0.01(+1.98%)
Dec 28, 2018 0.6000 0.6100 0.5990 0.6000 36,300 -0.01(-1.64%)
Dec 27, 2018 0.5936 0.6100 0.5800 0.6100 114,916 +0.02(+3.92%)
Dec 26, 2018 0.5750 0.6000 0.5700 0.5870 44,375 +0.01(+2.09%)
Dec 24, 2018 0.5490 0.5940 0.5490 0.5750 31,200 +0.01(+0.95%)
Dec 21, 2018 0.5855 0.5855 0.5541 0.5696 63,900 -0.01(-0.94%)
Dec 20, 2018 0.6040 0.6040 0.5700 0.5750 92,185 -0.02(-3.38%)
Dec 19, 2018 0.5877 0.6020 0.5750 0.5951 25,520 +0.03(+4.40%)
Dec 18, 2018 0.5770 0.6010 0.5700 0.5700 48,210 -0.01(-1.08%)
Dec 17, 2018 0.5900 0.6015 0.5762 0.5762 83,541 -0.02(-2.90%)
Dec 14, 2018 0.6003 0.6100 0.5800 0.5934 26,000 -0.03(-4.29%)
Dec 13, 2018 0.5930 0.6200 0.5860 0.6200 32,350 +0.02(+3.84%)
Dec 12, 2018 0.6028 0.6330 0.5937 0.5971 124,864 -0.01(-2.11%)
Dec 11, 2018 0.5780 0.6100 0.5780 0.6100 51,916 +0.04(+6.09%)
Dec 10, 2018 0.5883 0.6000 0.5750 0.5750 47,051 -0.03(-4.17%)
Dec 07, 2018 0.5770 0.6200 0.5700 0.6000 63,200 +0.04(+7.14%)
Dec 06, 2018 0.5555 0.5905 0.5554 0.5600 37,793 +0.01(+1.82%)
Dec 04, 2018 0.5552 0.5645 0.5450 0.5500 24,600 -0.00(-0.45%)
Dec 03, 2018 0.5350 0.5597 0.5350 0.5525 31,000 +0.01(+1.47%)
Nov 30, 2018 0.5200 0.5466 0.5120 0.5445 58,100 +0.03(+6.35%)
Nov 29, 2018 0.5178 0.5402 0.5100 0.5120 47,085 -0.01(-2.10%)
Nov 28, 2018 0.5215 0.5450 0.5200 0.5230 17,300 +0.01(+1.77%)
Nov 27, 2018 0.5473 0.5473 0.5100 0.5139 178,840 -0.03(-5.91%)
Nov 26, 2018 0.5300 0.5491 0.5125 0.5462 195,143 -0.01(-1.64%)
Nov 23, 2018 0.5500 0.5553 0.5400 0.5553 13,900 +0.01(+1.15%)
Nov 21, 2018 0.5490 0.5490 0.5490 0 +0.01(+1.67%)
Nov 20, 2018 0.5560 0.5648 0.5400 0.5400 91,740 -0.02(-3.57%)
Nov 19, 2018 0.5385 0.5668 0.5385 0.5600 54,915 +0.00(+0.00%)
Nov 16, 2018 0.5620 0.5800 0.5600 0.5600 10,500 +0.00(+0.18%)
Nov 15, 2018 0.5712 0.5797 0.5400 0.5590 56,842 +0.00(+0.72%)
Nov 14, 2018 0.5870 0.5870 0.5400 0.5550 219,301 -0.03(-5.40%)
Nov 13, 2018 0.5856 0.6294 0.5800 0.5867 166,135 -0.00(-0.54%)
Nov 12, 2018 0.6500 0.6500 0.5899 0.5899 254,164 -0.02(-3.30%)
Nov 09, 2018 0.6327 0.6345 0.6025 0.6100 46,500 -0.05(-6.87%)
Nov 08, 2018 0.6280 0.6600 0.6280 0.6550 40,462 +0.01(+1.66%)
Nov 07, 2018 0.6600 0.6687 0.6435 0.6443 32,480 -0.02(-2.67%)
Nov 06, 2018 0.6711 0.6760 0.6554 0.6620 40,714 -0.01(-0.90%)
Nov 05, 2018 0.6310 0.6845 0.6310 0.6680 39,528 -0.00(-0.30%)
Nov 02, 2018 0.6370 0.6700 0.6370 0.6700 32,100 +0.00(+0.00%)
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.