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, 2018 0.3409 0.3600 0.3409 0.3600 43,124 +0.01(+2.86%)
Jan 30, 2018 0.3549 0.3590 0.3499 0.3500 118,511 -0.02(-4.81%)
Jan 29, 2018 0.3687 0.3687 0.3514 0.3677 87,708 -0.00(-0.49%)
Jan 26, 2018 0.3744 0.3839 0.3595 0.3695 44,930 -0.00(-0.14%)
Jan 25, 2018 0.3962 0.3962 0.3674 0.3700 55,059 -0.02(-5.78%)
Jan 24, 2018 0.3947 0.4100 0.3868 0.3927 91,926 -0.00(-0.94%)
Jan 23, 2018 0.3800 0.3964 0.3700 0.3964 56,568 +0.02(+5.62%)
Jan 22, 2018 0.3870 0.3914 0.3723 0.3753 49,721 +0.00(+1.16%)
Jan 19, 2018 0.3666 0.3800 0.3666 0.3710 54,030 +0.00(+0.27%)
Jan 18, 2018 0.3791 0.3858 0.3700 0.3700 78,680 -0.02(-4.71%)
Jan 17, 2018 0.3845 0.3934 0.3690 0.3883 53,953 -0.00(-0.38%)
Jan 16, 2018 0.3805 0.3952 0.3695 0.3898 345,401 +0.02(+6.13%)
Jan 12, 2018 0.3673 0.3673 0.3673 0 +0.02(+4.35%)
Jan 11, 2018 0.3620 0.3620 0.3400 0.3520 32,621 +0.00(+0.57%)
Jan 10, 2018 0.3400 0.3700 0.3400 0.3500 148,384 -0.02(-4.66%)
Jan 09, 2018 0.3726 0.3726 0.3540 0.3671 57,320 -0.00(-0.78%)
Jan 08, 2018 0.3813 0.3813 0.3581 0.3700 49,507 -0.00(-0.43%)
Jan 05, 2018 0.3800 0.3902 0.3677 0.3716 55,382 -0.01(-2.72%)
Jan 04, 2018 0.3922 0.3922 0.3695 0.3820 185,931 -0.01(-1.80%)
Jan 03, 2018 0.3850 0.4175 0.3740 0.3890 227,819 -0.02(-5.33%)
Jan 02, 2018 0.4327 0.4550 0.3737 0.4109 173,076 -0.02(-4.58%)
Dec 29, 2017 0.4306 0.4306 0.4306 0 +0.05(+14.35%)
Dec 28, 2017 0.3650 0.3860 0.3650 0.3766 145,378 +0.01(+2.34%)
Dec 27, 2017 0.3840 0.3840 0.3502 0.3680 158,146 -0.03(-8.00%)
Dec 26, 2017 0.3700 0.4000 0.3400 0.4000 73,138 +0.04(+9.59%)
Dec 22, 2017 0.3650 0.3650 0.3470 0.3650 174,459 -0.01(-3.54%)
Dec 21, 2017 0.3600 0.3831 0.3577 0.3784 55,859 +0.02(+5.05%)
Dec 20, 2017 0.3450 0.3787 0.3450 0.3602 23,650 -0.01(-2.41%)
Dec 19, 2017 0.3600 0.3852 0.3440 0.3691 106,401 +0.01(+2.50%)
Dec 18, 2017 0.3554 0.3800 0.3300 0.3601 91,315 +0.02(+4.38%)
Dec 15, 2017 0.3400 0.3515 0.3250 0.3450 99,822 +0.00(+1.47%)
Dec 14, 2017 0.3452 0.3500 0.3185 0.3400 302,228 -0.01(-1.68%)
Dec 13, 2017 0.3172 0.3490 0.3095 0.3458 90,748 +0.02(+6.91%)
Dec 12, 2017 0.3215 0.3350 0.3185 0.3235 94,312 -0.00(-0.35%)
Dec 11, 2017 0.3300 0.3490 0.3170 0.3246 130,355 -0.02(-6.48%)
Dec 08, 2017 0.3400 0.3480 0.3271 0.3471 38,998 +0.01(+1.61%)
Dec 07, 2017 0.3453 0.3480 0.3255 0.3416 75,780 -0.00(-0.12%)
Dec 06, 2017 0.3493 0.3650 0.3420 0.3420 79,002 -0.01(-2.54%)
Dec 05, 2017 0.3809 0.3809 0.3460 0.3509 82,372 -0.02(-5.47%)
Dec 04, 2017 0.3584 0.3712 0.3539 0.3712 31,760 +0.00(+0.32%)
Dec 01, 2017 0.3564 0.3700 0.3470 0.3700 49,854 +0.03(+8.57%)
Nov 30, 2017 0.3500 0.3604 0.3382 0.3408 70,686 -0.03(-6.89%)
Nov 29, 2017 0.3788 0.3800 0.3519 0.3660 91,182 -0.01(-2.32%)
Nov 28, 2017 0.3700 0.3790 0.3497 0.3747 117,680 -0.01(-2.58%)
Nov 27, 2017 0.3981 0.4023 0.3768 0.3846 124,818 -0.02(-5.98%)
Nov 24, 2017 0.3900 0.4097 0.3900 0.4091 26,300 +0.00(+0.12%)
Nov 22, 2017 0.3998 0.4100 0.3982 0.4086 69,858 +0.00(+0.31%)
Nov 21, 2017 0.4000 0.4100 0.3914 0.4073 78,805 +0.01(+3.81%)
Nov 20, 2017 0.4072 0.4072 0.3900 0.3924 69,201 -0.01(-1.90%)
Nov 17, 2017 0.4057 0.4155 0.3963 0.4000 95,309 -0.00(-0.65%)
Nov 16, 2017 0.4100 0.4200 0.3947 0.4026 112,365 +0.00(+0.72%)
Nov 15, 2017 0.4008 0.4130 0.3910 0.3997 89,531 -0.01(-2.19%)
Nov 14, 2017 0.4165 0.4200 0.4037 0.4087 63,327 -0.00(-0.44%)
Nov 13, 2017 0.3940 0.4136 0.3770 0.4105 64,677 +0.01(+3.53%)
Nov 10, 2017 0.4059 0.4059 0.3921 0.3965 78,723 -0.01(-2.70%)
Nov 09, 2017 0.4200 0.4200 0.3936 0.4075 47,540 -0.01(-3.11%)
Nov 08, 2017 0.3908 0.4206 0.3900 0.4206 55,269 +0.03(+7.85%)
Nov 07, 2017 0.3750 0.3929 0.3731 0.3900 228,343 +0.01(+3.97%)
Nov 06, 2017 0.3764 0.3839 0.3721 0.3751 66,765 +0.00(+0.03%)
Nov 03, 2017 0.3900 0.3914 0.3700 0.3750 77,920 -0.02(-3.85%)
Nov 02, 2017 0.3934 0.3934 0.3778 0.3900 51,247 +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.