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 (%)
Feb 28, 2020 2.500 2.602 2.127 2.482 1,167,000 -0.30(-10.89%)
Feb 27, 2020 2.850 3.010 2.640 2.785 523,288 -0.16(-5.50%)
Feb 26, 2020 2.810 3.055 2.600 2.947 806,891 +0.14(+5.00%)
Feb 25, 2020 3.165 3.165 2.767 2.807 1,200,370 -0.35(-11.02%)
Feb 24, 2020 3.330 3.360 3.106 3.155 424,013 -0.16(-4.94%)
Feb 21, 2020 3.350 3.500 3.185 3.318 375,100 -0.00(-0.05%)
Feb 20, 2020 3.420 3.420 3.050 3.320 573,856 +0.00(+0.00%)
Feb 19, 2020 3.250 3.360 3.160 3.320 661,259 +0.14(+4.45%)
Feb 18, 2020 3.080 3.184 2.900 3.179 287,443 +0.12(+3.92%)
Feb 14, 2020 3.020 3.200 2.936 3.058 800,900 +0.01(+0.28%)
Feb 13, 2020 2.920 3.060 2.920 3.050 330,461 +0.11(+3.74%)
Feb 12, 2020 2.980 3.000 2.922 2.940 165,599 -0.04(-1.34%)
Feb 11, 2020 2.928 2.980 2.900 2.980 209,097 +0.07(+2.42%)
Feb 10, 2020 2.840 2.931 2.770 2.910 410,383 +0.08(+2.65%)
Feb 07, 2020 2.904 2.950 2.764 2.834 332,300 -0.10(-3.26%)
Feb 06, 2020 2.976 3.040 2.900 2.930 144,414 -0.01(-0.34%)
Feb 05, 2020 2.932 2.970 2.880 2.940 325,044 +0.12(+4.22%)
Feb 04, 2020 2.900 2.900 2.660 2.821 677,653 -0.04(-1.36%)
Feb 03, 2020 2.990 2.990 2.797 2.860 548,703 -0.05(-1.72%)
Jan 31, 2020 2.830 3.000 2.795 2.910 616,600 +0.11(+4.06%)
Jan 30, 2020 2.740 2.830 2.700 2.796 256,120 +0.06(+2.02%)
Jan 29, 2020 2.880 2.880 2.700 2.741 186,655 +0.06(+2.28%)
Jan 28, 2020 2.760 2.772 2.655 2.680 227,751 +0.00(+0.00%)
Jan 27, 2020 2.680 2.800 2.660 2.680 440,597 +0.01(+0.37%)
Jan 24, 2020 2.680 2.720 2.600 2.670 210,400 +0.01(+0.49%)
Jan 23, 2020 2.660 2.660 2.520 2.657 446,591 +0.10(+3.79%)
Jan 22, 2020 2.570 2.630 2.530 2.560 283,786 +0.03(+1.19%)
Jan 21, 2020 2.570 2.610 2.430 2.530 382,559 -0.04(-1.56%)
Jan 17, 2020 2.523 2.570 2.480 2.570 180,300 +0.07(+2.66%)
Jan 16, 2020 2.710 2.710 2.450 2.503 141,040 +0.02(+0.67%)
Jan 15, 2020 2.481 2.555 2.460 2.487 167,584 +0.03(+1.25%)
Jan 14, 2020 2.450 2.510 2.360 2.456 123,309 -0.04(-1.76%)
Jan 13, 2020 2.790 2.800 2.410 2.500 237,379 +0.04(+1.63%)
Jan 10, 2020 2.341 2.510 2.330 2.460 257,000 +0.05(+2.07%)
Jan 09, 2020 2.411 2.450 2.320 2.410 237,158 -0.05(-2.03%)
Jan 08, 2020 2.590 2.590 2.362 2.460 484,491 -0.10(-3.91%)
Jan 07, 2020 2.610 2.610 2.487 2.560 363,203 +0.15(+6.10%)
Jan 06, 2020 2.420 2.450 2.340 2.413 428,193 +0.10(+4.37%)
Jan 03, 2020 2.390 2.390 2.290 2.312 293,300 +0.02(+0.95%)
Jan 02, 2020 2.350 2.350 2.230 2.290 289,862 +0.06(+2.60%)
Dec 31, 2019 2.200 2.280 2.180 2.232 251,700 +0.05(+2.39%)
Dec 30, 2019 2.080 2.180 2.080 2.180 79,826 +0.05(+2.35%)
Dec 27, 2019 2.140 2.208 2.130 2.130 111,800 -0.02(-0.93%)
Dec 26, 2019 2.245 2.290 2.100 2.150 199,178 +0.05(+2.38%)
Dec 24, 2019 2.030 2.100 2.000 2.100 87,500 +0.07(+3.30%)
Dec 23, 2019 1.860 2.053 1.860 2.033 211,899 +0.11(+5.89%)
Dec 20, 2019 1.980 1.980 1.870 1.920 95,000 +0.02(+1.05%)
Dec 19, 2019 1.940 1.953 1.900 1.900 69,882 -0.06(-3.06%)
Dec 18, 2019 2.010 2.010 1.900 1.960 106,572 +0.02(+1.03%)
Dec 17, 2019 1.900 1.940 1.800 1.940 159,329 +0.05(+2.65%)
Dec 16, 2019 1.995 1.995 1.860 1.890 159,904 -0.10(-5.03%)
Dec 13, 2019 1.920 2.003 1.920 1.990 53,100 -0.01(-0.28%)
Dec 12, 2019 2.035 2.035 1.980 1.996 110,221 +0.01(+0.28%)
Dec 11, 2019 1.981 2.018 1.950 1.990 103,605 +0.01(+0.53%)
Dec 10, 2019 2.000 2.000 1.930 1.980 143,211 +0.02(+1.04%)
Dec 09, 2019 1.950 1.990 1.950 1.959 71,632 -0.01(-0.55%)
Dec 06, 2019 1.965 2.025 1.952 1.970 96,600 -0.07(-3.43%)
Dec 05, 2019 2.130 2.130 2.020 2.040 203,284 +0.03(+1.38%)
Dec 04, 2019 1.910 2.050 1.880 2.012 383,881 +0.10(+5.09%)
Dec 03, 2019 1.940 1.970 1.870 1.915 147,230 +0.08(+4.63%)
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.