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 +0.199 (+3.47%)
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 (%)
Nov 29, 2019 1.926 1.968 1.900 1.948 136,100 +0.07(+3.61%)
Nov 27, 2019 1.760 1.930 1.760 1.880 309,000 +0.12(+6.82%)
Nov 26, 2019 1.740 1.800 1.677 1.760 320,570 +0.08(+4.76%)
Nov 25, 2019 1.700 1.700 1.639 1.680 159,904 +0.03(+1.64%)
Nov 22, 2019 1.630 1.673 1.593 1.653 159,800 +0.06(+4.01%)
Nov 21, 2019 1.615 1.620 1.570 1.589 179,630 +0.07(+4.55%)
Nov 20, 2019 1.571 1.571 1.520 1.520 78,571 -0.05(-3.18%)
Nov 19, 2019 1.574 1.600 1.560 1.570 102,974 +0.01(+0.51%)
Nov 18, 2019 1.565 1.580 1.550 1.562 79,983 -0.01(-0.90%)
Nov 15, 2019 1.625 1.625 1.533 1.576 34,100 -0.01(-0.84%)
Nov 14, 2019 1.520 1.633 1.520 1.589 162,608 +0.10(+6.68%)
Nov 13, 2019 1.420 1.520 1.420 1.490 445,755 +0.06(+4.39%)
Nov 12, 2019 1.500 1.500 1.390 1.427 536,633 -0.07(-4.85%)
Nov 11, 2019 1.550 1.550 1.460 1.500 200,920 -0.02(-1.32%)
Nov 08, 2019 1.515 1.553 1.473 1.520 151,600 -0.05(-3.18%)
Nov 07, 2019 1.680 1.680 1.520 1.570 141,247 -0.07(-4.45%)
Nov 06, 2019 1.570 1.664 1.570 1.643 68,455 +0.01(+0.38%)
Nov 05, 2019 1.700 1.700 1.600 1.637 96,746 -0.06(-3.31%)
Nov 04, 2019 1.710 1.730 1.660 1.693 113,425 -0.01(-0.41%)
Nov 01, 2019 1.720 1.720 1.670 1.700 74,900 -0.02(-1.09%)
Oct 31, 2019 1.702 1.760 1.680 1.719 192,742 +0.02(+1.11%)
Oct 30, 2019 1.720 1.750 1.669 1.700 50,689 -0.02(-1.16%)
Oct 29, 2019 1.731 1.731 1.650 1.720 33,933 -0.02(-1.13%)
Oct 28, 2019 1.760 1.760 1.690 1.740 42,847 -0.00(-0.20%)
Oct 25, 2019 1.770 1.770 1.714 1.743 62,500 +0.02(+1.34%)
Oct 24, 2019 1.694 1.720 1.680 1.720 105,854 +0.00(+0.00%)
Oct 23, 2019 1.700 1.750 1.680 1.720 58,397 +0.04(+2.38%)
Oct 22, 2019 1.750 1.770 1.673 1.680 120,933 -0.07(-4.00%)
Oct 21, 2019 1.790 1.790 1.730 1.750 106,364 +0.01(+0.57%)
Oct 18, 2019 1.790 1.790 1.710 1.740 27,900 +0.00(+0.00%)
Oct 17, 2019 1.710 1.790 1.700 1.740 41,790 -0.01(-0.51%)
Oct 16, 2019 1.741 1.765 1.720 1.749 66,715 +0.01(+0.52%)
Oct 15, 2019 1.756 1.780 1.712 1.740 72,054 -0.03(-1.69%)
Oct 14, 2019 1.900 1.900 1.770 1.770 60,523 +0.00(+0.00%)
Oct 11, 2019 1.717 1.780 1.700 1.770 98,100 +0.02(+0.93%)
Oct 10, 2019 1.705 1.781 1.705 1.754 83,468 +0.04(+2.56%)
Oct 09, 2019 1.760 1.860 1.710 1.710 164,562 -0.09(-5.10%)
Oct 08, 2019 1.825 1.873 1.774 1.802 231,235 +0.02(+1.24%)
Oct 07, 2019 1.692 1.829 1.680 1.780 194,030 +0.11(+6.57%)
Oct 04, 2019 1.662 1.674 1.623 1.670 100,400 +0.02(+1.21%)
Oct 03, 2019 1.611 1.660 1.610 1.650 60,101 +0.02(+1.23%)
Oct 02, 2019 1.600 1.630 1.570 1.630 111,363 +0.03(+1.87%)
Oct 01, 2019 1.593 1.629 1.580 1.600 37,748 +0.01(+0.76%)
Sep 30, 2019 1.648 1.690 1.550 1.588 249,308 -0.10(-5.81%)
Sep 27, 2019 1.620 1.690 1.550 1.686 223,600 +0.04(+2.18%)
Sep 26, 2019 1.646 1.680 1.646 1.650 50,498 +0.00(+0.00%)
Sep 25, 2019 1.610 1.680 1.590 1.650 73,732 -0.02(-1.19%)
Sep 24, 2019 1.580 1.687 1.570 1.670 211,584 +0.09(+5.69%)
Sep 23, 2019 1.504 1.600 1.500 1.580 256,209 +0.09(+6.18%)
Sep 20, 2019 1.500 1.500 1.435 1.488 78,000 +0.01(+0.54%)
Sep 19, 2019 1.440 1.497 1.440 1.480 73,734 +0.01(+0.68%)
Sep 18, 2019 1.531 1.531 1.460 1.470 147,973 -0.03(-2.17%)
Sep 17, 2019 1.395 1.508 1.390 1.503 26,368 +0.03(+2.22%)
Sep 16, 2019 1.500 1.510 1.460 1.470 254,327 +0.01(+0.64%)
Sep 13, 2019 1.425 1.528 1.420 1.461 180,700 +0.05(+3.82%)
Sep 12, 2019 1.520 1.540 1.407 1.407 213,600 -0.09(-6.14%)
Sep 11, 2019 1.523 1.541 1.470 1.499 60,136 +0.01(+0.60%)
Sep 10, 2019 1.460 1.560 1.400 1.490 146,661 +0.03(+2.05%)
Sep 09, 2019 1.583 1.585 1.423 1.460 197,354 -0.02(-1.02%)
Sep 06, 2019 1.464 1.560 1.460 1.475 206,600 +0.01(+0.69%)
Sep 05, 2019 1.340 1.465 1.312 1.465 538,236 +0.05(+3.89%)
Sep 04, 2019 1.468 1.468 1.250 1.410 652,196 -0.04(-2.76%)
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.