Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K92 Mining Inc (OP: KNTNF )

5.510 -0.027 (-0.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 0.4200 0.4342 0.4100 0.4289 117,956 -0.00(-0.27%)
Aug 30, 2017 0.4551 0.4661 0.4300 0.4300 88,267 -0.03(-6.04%)
Aug 29, 2017 0.4699 0.4800 0.4444 0.4577 34,454 +0.00(+0.98%)
Aug 28, 2017 0.4254 0.4532 0.4254 0.4532 123,801 +0.02(+5.25%)
Aug 25, 2017 0.4000 0.4306 0.3896 0.4306 220,740 +0.02(+5.72%)
Aug 24, 2017 0.4730 0.4835 0.3976 0.4073 377,614 -0.07(-14.79%)
Aug 23, 2017 0.4660 0.4845 0.4660 0.4780 30,200 -0.00(-0.89%)
Aug 22, 2017 0.4888 0.4900 0.4755 0.4823 53,115 +0.00(+0.96%)
Aug 21, 2017 0.4900 0.4928 0.4752 0.4777 42,570 -0.01(-1.61%)
Aug 18, 2017 0.4900 0.5018 0.4855 0.4855 67,418 +0.00(+0.71%)
Aug 17, 2017 0.4950 0.4960 0.4748 0.4821 50,932 -0.02(-3.58%)
Aug 16, 2017 0.5003 0.5100 0.4855 0.5000 43,753 +0.01(+2.04%)
Aug 15, 2017 0.5017 0.5017 0.4778 0.4900 59,200 -0.01(-2.00%)
Aug 14, 2017 0.4919 0.5239 0.4913 0.5000 103,905 +0.01(+1.65%)
Aug 11, 2017 0.4951 0.5190 0.4919 0.4919 124,593 -0.00(-0.77%)
Aug 10, 2017 0.5183 0.5314 0.4875 0.4957 73,465 -0.01(-2.02%)
Aug 09, 2017 0.4915 0.5125 0.4915 0.5059 54,152 +0.01(+2.20%)
Aug 08, 2017 0.4862 0.5100 0.4760 0.4950 110,165 -0.02(-2.94%)
Aug 07, 2017 0.4680 0.5220 0.4680 0.5100 47,370 +0.01(+1.80%)
Aug 04, 2017 0.5200 0.5200 0.4850 0.5010 51,476 -0.02(-3.62%)
Aug 03, 2017 0.4732 0.5200 0.4732 0.5198 238,505 +0.04(+8.73%)
Aug 02, 2017 0.4800 0.4985 0.4781 0.4781 37,056 -0.01(-2.44%)
Aug 01, 2017 0.4835 0.5089 0.4773 0.4900 207,533 -0.00(-0.35%)
Jul 31, 2017 0.5233 0.5262 0.4783 0.4917 73,776 -0.03(-5.44%)
Jul 28, 2017 0.5035 0.5200 0.4900 0.5200 65,024 +0.03(+6.64%)
Jul 27, 2017 0.5239 0.5399 0.4674 0.4876 322,097 -0.02(-4.39%)
Jul 26, 2017 0.5290 0.5300 0.5084 0.5100 65,680 -0.02(-3.95%)
Jul 25, 2017 0.5520 0.5565 0.5252 0.5310 24,846 -0.01(-2.03%)
Jul 24, 2017 0.5334 0.5562 0.5334 0.5420 46,807 +0.00(+0.31%)
Jul 21, 2017 0.5390 0.5492 0.5237 0.5403 54,188 -0.00(-0.75%)
Jul 20, 2017 0.5200 0.5490 0.5200 0.5444 107,654 +0.02(+3.32%)
Jul 19, 2017 0.5461 0.5611 0.5181 0.5269 118,318 -0.03(-5.86%)
Jul 18, 2017 0.5592 0.5676 0.5482 0.5597 63,919 -0.00(-0.05%)
Jul 17, 2017 0.5950 0.5950 0.5500 0.5600 70,726 -0.03(-4.60%)
Jul 14, 2017 0.5695 0.5962 0.5694 0.5870 89,030 +0.03(+5.71%)
Jul 13, 2017 0.5800 0.5856 0.5510 0.5553 79,162 -0.03(-4.87%)
Jul 12, 2017 0.5700 0.5924 0.5700 0.5837 18,992 -0.00(-0.32%)
Jul 11, 2017 0.6000 0.6000 0.5700 0.5856 30,162 -0.01(-1.50%)
Jul 10, 2017 0.5931 0.6000 0.5803 0.5945 40,752 -0.01(-0.92%)
Jul 07, 2017 0.6000 0.6182 0.6000 0.6000 22,993 +0.02(+3.25%)
Jul 06, 2017 0.5970 0.6150 0.5744 0.5811 63,106 +0.00(+0.19%)
Jul 05, 2017 0.5980 0.6051 0.5723 0.5800 139,658 -0.02(-3.33%)
Jul 03, 2017 0.6023 0.6100 0.5900 0.6000 26,600 -0.01(-1.64%)
Jun 30, 2017 0.6100 0.6220 0.5877 0.6100 59,273 -0.00(-0.42%)
Jun 29, 2017 0.6040 0.6362 0.6037 0.6126 52,953 -0.01(-1.80%)
Jun 28, 2017 0.6278 0.6383 0.6160 0.6238 50,616 -0.01(-1.59%)
Jun 27, 2017 0.6310 0.6387 0.6000 0.6339 61,583 +0.02(+3.92%)
Jun 26, 2017 0.6000 0.6100 0.5900 0.6100 36,297 +0.01(+1.89%)
Jun 23, 2017 0.6000 0.6270 0.5979 0.5987 54,014 -0.01(-1.29%)
Jun 22, 2017 0.5800 0.6101 0.5800 0.6065 55,390 +0.01(+1.85%)
Jun 21, 2017 0.6110 0.6120 0.5800 0.5955 27,536 +0.01(+2.02%)
Jun 20, 2017 0.5950 0.6078 0.5700 0.5837 105,842 -0.02(-2.72%)
Jun 19, 2017 0.5845 0.6166 0.5653 0.6000 116,323 +0.01(+2.16%)
Jun 16, 2017 0.5910 0.6005 0.5691 0.5873 133,836 -0.01(-2.12%)
Jun 15, 2017 0.5822 0.6000 0.5700 0.6000 71,985 +0.01(+1.69%)
Jun 14, 2017 0.5800 0.5969 0.5750 0.5900 138,870 +0.01(+1.39%)
Jun 13, 2017 0.5800 0.5915 0.5797 0.5819 31,525 -0.01(-1.42%)
Jun 12, 2017 0.5800 0.5930 0.5720 0.5903 229,819 +0.01(+1.78%)
Jun 09, 2017 0.5811 0.5912 0.5682 0.5800 86,696 -0.01(-1.69%)
Jun 08, 2017 0.5792 0.5900 0.5700 0.5900 61,647 +0.01(+1.86%)
Jun 07, 2017 0.6269 0.6430 0.5650 0.5792 591,510 -0.08(-12.51%)
Jun 06, 2017 0.6294 0.6740 0.6140 0.6620 205,493 +0.04(+5.69%)
Jun 05, 2017 0.6420 0.6653 0.6180 0.6264 222,910 -0.00(-0.57%)
Jun 02, 2017 0.6386 0.6576 0.6248 0.6300 209,926 -0.01(-1.75%)
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.