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, 2020 2.050 2.130 1.990 2.050 262,278 -0.05(-2.18%)
Mar 30, 2020 2.000 2.190 2.000 2.096 261,061 -0.11(-4.88%)
Mar 27, 2020 2.170 2.320 2.060 2.203 534,800 +0.06(+2.95%)
Mar 26, 2020 2.400 2.430 2.041 2.140 462,140 -0.18(-7.76%)
Mar 25, 2020 2.205 2.376 2.000 2.320 627,154 +0.14(+6.50%)
Mar 24, 2020 2.130 2.240 2.100 2.178 521,671 +0.21(+10.41%)
Mar 23, 2020 1.917 2.110 1.793 1.973 433,119 +0.07(+3.84%)
Mar 20, 2020 1.815 2.000 1.625 1.900 588,100 +0.27(+16.56%)
Mar 19, 2020 1.510 1.706 1.347 1.630 396,466 +0.10(+6.89%)
Mar 18, 2020 1.750 1.770 1.410 1.525 480,560 -0.11(-6.71%)
Mar 17, 2020 1.480 2.075 1.480 1.635 609,922 -0.06(-3.28%)
Mar 16, 2020 1.350 1.824 1.120 1.690 1,121,161 +0.06(+3.68%)
Mar 13, 2020 1.970 2.180 1.583 1.630 555,900 -0.35(-17.59%)
Mar 12, 2020 2.100 2.100 1.464 1.978 694,502 -0.22(-10.09%)
Mar 11, 2020 2.418 2.440 2.100 2.200 616,009 -0.24(-9.84%)
Mar 10, 2020 2.500 2.660 2.350 2.440 296,111 -0.10(-3.94%)
Mar 09, 2020 2.800 2.800 2.338 2.540 480,960 -0.26(-9.29%)
Mar 06, 2020 2.830 2.834 2.668 2.800 185,700 +0.05(+1.82%)
Mar 05, 2020 2.620 2.790 2.620 2.750 214,963 +0.10(+3.58%)
Mar 04, 2020 2.821 2.870 2.640 2.655 178,936 -0.10(-3.45%)
Mar 03, 2020 2.777 2.836 2.700 2.750 406,446 +0.10(+3.77%)
Mar 02, 2020 2.640 2.750 2.505 2.650 356,011 +0.17(+6.77%)
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%)
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.