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 (%)
Mar 31, 2017 0.5958 0.6335 0.5900 0.6335 63,034 +0.04(+5.94%)
Mar 30, 2017 0.5820 0.6000 0.5820 0.5980 27,502 +0.00(+0.20%)
Mar 29, 2017 0.5960 0.6090 0.5794 0.5968 69,050 +0.00(+0.74%)
Mar 28, 2017 0.6000 0.6100 0.5827 0.5924 20,855 -0.02(-2.50%)
Mar 27, 2017 0.6055 0.6397 0.6000 0.6076 98,127 +0.03(+4.76%)
Mar 24, 2017 0.5930 0.6100 0.5800 0.5800 125,349 -0.01(-1.46%)
Mar 23, 2017 0.6168 0.6168 0.5720 0.5886 54,966 -0.01(-1.16%)
Mar 22, 2017 0.5900 0.5976 0.5726 0.5955 117,403 +0.02(+2.89%)
Mar 21, 2017 0.6044 0.6280 0.5736 0.5788 101,203 -0.02(-3.53%)
Mar 20, 2017 0.6100 0.6100 0.6000 0.6000 20,345 -0.01(-1.96%)
Mar 17, 2017 0.6140 0.6290 0.6094 0.6120 83,855 -0.01(-1.99%)
Mar 16, 2017 0.6262 0.6638 0.6222 0.6244 64,767 -0.02(-2.48%)
Mar 15, 2017 0.6004 0.6420 0.6000 0.6403 65,900 +0.04(+7.36%)
Mar 14, 2017 0.6173 0.6440 0.5912 0.5964 62,364 -0.02(-2.53%)
Mar 13, 2017 0.6273 0.6411 0.6060 0.6119 67,653 -0.02(-2.87%)
Mar 10, 2017 0.6100 0.6300 0.5898 0.6300 47,615 +0.02(+2.51%)
Mar 09, 2017 0.6125 0.6343 0.6090 0.6146 90,781 +0.00(+0.44%)
Mar 08, 2017 0.6269 0.6274 0.6000 0.6119 436,304 -0.04(-5.86%)
Mar 07, 2017 0.6980 0.6980 0.6500 0.6500 89,790 -0.06(-8.72%)
Mar 06, 2017 0.7416 0.7500 0.6976 0.7121 57,953 -0.02(-3.19%)
Mar 03, 2017 0.7268 0.7356 0.7100 0.7356 19,623 +0.02(+2.65%)
Mar 02, 2017 0.7560 0.7560 0.7166 0.7166 47,825 -0.03(-3.72%)
Mar 01, 2017 0.7248 0.7608 0.7248 0.7443 31,903 -0.00(-0.37%)
Feb 28, 2017 0.7778 0.7778 0.7325 0.7471 62,433 -0.02(-2.19%)
Feb 27, 2017 0.7609 0.7910 0.7502 0.7638 66,940 +0.00(+0.50%)
Feb 24, 2017 0.7923 0.7923 0.7600 0.7600 23,458 +0.00(+0.40%)
Feb 23, 2017 0.7504 0.7800 0.7500 0.7570 44,220 +0.01(+0.93%)
Feb 22, 2017 0.7783 0.7783 0.7500 0.7500 16,379 -0.01(-1.32%)
Feb 21, 2017 0.7740 0.7820 0.7414 0.7600 41,868 +0.00(+0.00%)
Feb 17, 2017 0.7600 0.7600 0.7600 0 -0.02(-3.06%)
Feb 16, 2017 0.7530 0.7840 0.7471 0.7840 116,227 +0.01(+1.82%)
Feb 15, 2017 0.7499 0.7800 0.7350 0.7700 59,206 +0.00(+0.00%)
Feb 14, 2017 0.7856 0.7900 0.7608 0.7700 51,737 -0.01(-1.28%)
Feb 13, 2017 0.8100 0.8100 0.7800 0.7800 95,850 -0.03(-3.74%)
Feb 10, 2017 0.7993 0.8300 0.7987 0.8103 75,745 +0.01(+1.67%)
Feb 09, 2017 0.8341 0.8341 0.7739 0.7970 179,749 -0.04(-4.44%)
Feb 08, 2017 0.8320 0.8400 0.8116 0.8340 45,325 +0.02(+1.96%)
Feb 07, 2017 0.8526 0.8616 0.8160 0.8180 151,645 -0.03(-3.32%)
Feb 06, 2017 0.8772 0.8772 0.8400 0.8461 107,980 -0.01(-1.62%)
Feb 03, 2017 0.8766 0.8800 0.8390 0.8600 85,771 -0.02(-2.27%)
Feb 02, 2017 0.8441 0.8802 0.8441 0.8800 85,620 +0.05(+5.63%)
Feb 01, 2017 0.8674 0.8674 0.8200 0.8331 85,719 -0.03(-3.13%)
Jan 31, 2017 0.8200 0.8881 0.8200 0.8600 123,587 +0.05(+6.77%)
Jan 30, 2017 0.7788 0.8060 0.7597 0.8055 48,210 +0.04(+5.47%)
Jan 27, 2017 0.7594 0.7830 0.7410 0.7637 110,077 +0.03(+4.39%)
Jan 26, 2017 0.7520 0.7700 0.7285 0.7316 41,911 -0.05(-5.95%)
Jan 25, 2017 0.7717 0.7971 0.7568 0.7779 77,094 -0.04(-4.55%)
Jan 24, 2017 0.7053 0.8200 0.6691 0.8150 105,800 +0.14(+20.74%)
Jan 23, 2017 0.6626 0.6784 0.6500 0.6750 73,060 +0.01(+1.72%)
Jan 20, 2017 0.6860 0.6860 0.6498 0.6636 33,596 -0.02(-2.53%)
Jan 19, 2017 0.6600 0.6808 0.6497 0.6808 52,798 +0.01(+0.83%)
Jan 18, 2017 0.6899 0.6990 0.6745 0.6752 37,253 -0.02(-2.78%)
Jan 17, 2017 0.6860 0.7076 0.6760 0.6945 108,774 +0.01(+0.81%)
Jan 13, 2017 0.6889 0.6889 0.6889 0 -0.01(-1.30%)
Jan 12, 2017 0.7159 0.7199 0.6979 0.6980 128,526 -0.00(-0.30%)
Jan 11, 2017 0.7000 0.7120 0.6648 0.7001 129,706 -0.01(-0.74%)
Jan 10, 2017 0.7300 0.7361 0.7000 0.7053 90,724 -0.02(-3.34%)
Jan 09, 2017 0.7282 0.7302 0.7000 0.7297 125,846 +0.00(+0.16%)
Jan 06, 2017 0.7400 0.7400 0.7000 0.7285 59,272 +0.00(+0.04%)
Jan 05, 2017 0.7318 0.7467 0.7100 0.7282 130,034 +0.00(+0.21%)
Jan 04, 2017 0.7280 0.7407 0.6960 0.7267 22,350 +0.01(+1.96%)
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.