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 (%)
Apr 28, 2017 0.5912 0.6200 0.5730 0.6058 24,641 +0.02(+3.63%)
Apr 27, 2017 0.5883 0.5883 0.5751 0.5846 13,210 -0.04(-6.06%)
Apr 26, 2017 0.5979 0.6231 0.5918 0.6223 36,912 +0.01(+1.04%)
Apr 25, 2017 0.6200 0.6271 0.6056 0.6159 43,235 -0.01(-1.58%)
Apr 24, 2017 0.6353 0.6636 0.6258 0.6258 16,716 -0.03(-4.37%)
Apr 21, 2017 0.6400 0.6676 0.6400 0.6544 12,535 +0.01(+2.25%)
Apr 20, 2017 0.6400 0.6633 0.6300 0.6400 20,474 -0.01(-1.54%)
Apr 19, 2017 0.6510 0.6589 0.6345 0.6500 13,569 -0.02(-3.01%)
Apr 18, 2017 0.6470 0.6862 0.6462 0.6702 19,082 -0.00(-0.71%)
Apr 17, 2017 0.7000 0.7000 0.6644 0.6750 39,760 -0.04(-5.00%)
Apr 13, 2017 0.7050 0.7364 0.6967 0.7105 33,304 -0.00(-0.49%)
Apr 12, 2017 0.7329 0.7329 0.6821 0.7140 45,091 +0.00(+0.56%)
Apr 11, 2017 0.6600 0.7175 0.6562 0.7100 49,499 +0.05(+6.99%)
Apr 10, 2017 0.6863 0.6863 0.6500 0.6636 83,750 -0.03(-4.02%)
Apr 07, 2017 0.7300 0.7351 0.6600 0.6914 62,665 -0.01(-1.23%)
Apr 06, 2017 0.7400 0.7650 0.7000 0.7000 47,573 -0.07(-9.27%)
Apr 05, 2017 0.7340 0.7791 0.7027 0.7715 61,991 +0.04(+5.68%)
Apr 04, 2017 0.7000 0.7300 0.6800 0.7300 104,822 +0.05(+7.35%)
Apr 03, 2017 0.6470 0.6825 0.6250 0.6800 99,290 +0.05(+7.34%)
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%)
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.