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 (%)
Aug 31, 2020 6.160 6.160 5.900 5.953 424,071 +0.08(+1.41%)
Aug 28, 2020 5.740 5.891 5.650 5.870 427,000 +0.28(+4.98%)
Aug 27, 2020 5.550 5.615 5.250 5.591 347,441 +0.29(+5.50%)
Aug 26, 2020 4.740 5.330 4.740 5.300 247,329 +0.24(+4.74%)
Aug 25, 2020 4.860 5.100 4.860 5.060 192,854 -0.06(-1.17%)
Aug 24, 2020 5.400 5.400 5.085 5.120 215,701 -0.04(-0.78%)
Aug 21, 2020 5.015 5.220 5.015 5.160 106,700 -0.09(-1.81%)
Aug 20, 2020 4.925 5.290 4.925 5.255 254,284 +0.09(+1.84%)
Aug 19, 2020 5.400 5.400 4.894 5.160 335,148 -0.11(-2.17%)
Aug 18, 2020 5.800 5.800 5.260 5.274 275,579 -0.18(-3.38%)
Aug 17, 2020 5.470 5.480 5.050 5.459 579,538 +0.21(+3.98%)
Aug 14, 2020 5.410 5.410 5.000 5.250 211,700 +0.08(+1.55%)
Aug 13, 2020 5.000 5.270 4.934 5.170 350,039 +0.29(+5.94%)
Aug 12, 2020 4.900 5.020 4.710 4.880 477,725 +0.17(+3.56%)
Aug 11, 2020 4.820 5.000 4.200 4.712 690,521 -0.37(-7.26%)
Aug 10, 2020 5.095 5.250 4.910 5.082 261,400 -0.00(-0.09%)
Aug 07, 2020 5.230 5.230 4.900 5.086 404,900 -0.09(-1.81%)
Aug 06, 2020 5.140 5.210 4.760 5.180 463,652 +0.11(+2.17%)
Aug 05, 2020 5.000 5.120 4.860 5.070 537,702 +0.27(+5.63%)
Aug 04, 2020 4.655 4.820 4.506 4.800 428,190 +0.28(+6.10%)
Aug 03, 2020 4.546 4.775 4.380 4.524 159,302 -0.03(-0.57%)
Jul 31, 2020 4.570 4.630 4.446 4.550 291,100 +0.16(+3.64%)
Jul 30, 2020 4.520 4.520 4.268 4.390 190,195 -0.06(-1.24%)
Jul 29, 2020 4.600 4.630 4.360 4.445 359,495 -0.10(-2.31%)
Jul 28, 2020 4.480 4.550 4.230 4.550 529,851 +0.36(+8.59%)
Jul 27, 2020 4.185 4.330 4.083 4.190 479,009 +0.12(+3.00%)
Jul 24, 2020 3.810 4.140 3.780 4.068 148,300 +0.07(+1.69%)
Jul 23, 2020 3.930 4.200 3.930 4.000 429,090 -0.23(-5.37%)
Jul 22, 2020 4.275 4.275 4.100 4.228 330,292 +0.14(+3.37%)
Jul 21, 2020 4.180 4.200 4.060 4.090 263,332 +0.09(+2.25%)
Jul 20, 2020 4.240 4.240 3.945 4.000 555,010 +0.06(+1.52%)
Jul 17, 2020 3.610 3.950 3.605 3.940 470,900 +0.31(+8.54%)
Jul 16, 2020 3.740 3.740 3.550 3.630 389,430 +0.01(+0.28%)
Jul 15, 2020 3.420 3.637 3.345 3.620 320,155 +0.23(+6.78%)
Jul 14, 2020 3.150 3.455 3.020 3.390 248,241 +0.13(+3.86%)
Jul 13, 2020 3.300 3.540 3.220 3.264 306,484 -0.23(-6.47%)
Jul 10, 2020 3.490 3.553 3.450 3.490 180,400 -0.10(-2.79%)
Jul 09, 2020 3.450 3.605 3.400 3.590 307,206 +0.07(+1.89%)
Jul 08, 2020 3.480 3.617 3.292 3.523 439,684 +0.16(+4.86%)
Jul 07, 2020 3.370 3.370 3.070 3.360 285,321 +0.17(+5.40%)
Jul 06, 2020 3.000 3.290 2.985 3.188 508,375 +0.22(+7.33%)
Jul 02, 2020 2.900 3.020 2.860 2.970 291,800 +0.03(+1.02%)
Jul 01, 2020 3.000 3.000 2.830 2.940 96,517 +0.01(+0.34%)
Jun 30, 2020 2.760 2.960 2.720 2.930 354,200 +0.14(+5.05%)
Jun 29, 2020 2.730 2.855 2.730 2.789 184,999 +0.01(+0.33%)
Jun 26, 2020 2.800 2.915 2.760 2.780 104,300 -0.02(-0.71%)
Jun 25, 2020 2.810 2.830 2.750 2.800 105,953 -0.04(-1.41%)
Jun 24, 2020 2.760 3.000 2.760 2.840 76,683 -0.10(-3.24%)
Jun 23, 2020 2.850 3.065 2.850 2.935 185,802 +0.00(+0.17%)
Jun 22, 2020 2.890 2.960 2.840 2.930 219,705 +0.04(+1.28%)
Jun 19, 2020 2.650 2.902 2.650 2.893 251,300 +0.19(+7.15%)
Jun 18, 2020 2.880 2.880 2.700 2.700 85,933 -0.04(-1.46%)
Jun 17, 2020 2.780 2.800 2.710 2.740 115,258 +0.08(+3.14%)
Jun 16, 2020 2.585 2.750 2.585 2.657 173,369 -0.04(-1.42%)
Jun 15, 2020 2.700 2.700 2.500 2.695 136,271 -0.00(-0.11%)
Jun 12, 2020 2.940 2.940 2.670 2.698 193,500 -0.02(-0.81%)
Jun 11, 2020 2.970 3.000 2.695 2.720 327,116 -0.25(-8.42%)
Jun 10, 2020 2.755 2.980 2.755 2.970 233,482 +0.17(+6.07%)
Jun 09, 2020 2.780 2.840 2.780 2.800 178,876 +0.02(+0.68%)
Jun 08, 2020 2.676 2.820 2.655 2.781 183,711 +0.09(+3.50%)
Jun 05, 2020 2.720 2.830 2.610 2.687 279,700 -0.11(-4.04%)
Jun 04, 2020 2.720 2.850 2.720 2.800 176,124 +0.05(+1.82%)
Jun 03, 2020 2.780 2.855 2.730 2.750 223,457 -0.14(-4.84%)
Jun 02, 2020 2.966 2.990 2.820 2.890 118,296 -0.06(-1.95%)
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.