Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K92 Mining Inc (OP: KNTNF )

5.520 -0.370 (-6.28%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
May 28, 2021 7.000 7.150 7.000 7.115 27,695 +0.07(+0.93%)
May 27, 2021 7.080 7.180 7.000 7.050 298,542 -0.01(-0.14%)
May 26, 2021 7.213 7.348 6.980 7.060 76,370 -0.13(-1.81%)
May 25, 2021 6.920 7.220 6.885 7.190 397,610 +0.28(+4.05%)
May 24, 2021 7.000 7.000 6.790 6.910 65,091 -0.07(-1.02%)
May 21, 2021 6.965 6.990 6.800 6.981 115,112 +0.07(+1.03%)
May 20, 2021 6.790 6.960 6.780 6.910 196,752 +0.25(+3.75%)
May 19, 2021 6.565 6.923 6.565 6.660 250,517 -0.13(-1.91%)
May 18, 2021 6.792 6.850 6.586 6.790 137,810 +0.11(+1.65%)
May 17, 2021 6.075 6.800 6.075 6.680 446,787 +0.48(+7.74%)
May 14, 2021 6.200 6.354 5.930 6.200 312,859 -0.11(-1.67%)
May 13, 2021 6.311 6.430 6.190 6.306 82,613 -0.07(-1.17%)
May 12, 2021 6.655 6.655 6.120 6.380 88,263 -0.11(-1.69%)
May 11, 2021 6.420 6.513 6.151 6.490 73,118 -0.12(-1.82%)
May 10, 2021 6.570 6.760 6.570 6.610 208,362 +0.04(+0.69%)
May 07, 2021 6.598 6.630 6.490 6.565 48,446 +0.10(+1.47%)
May 06, 2021 6.190 6.620 6.190 6.470 88,329 +0.02(+0.26%)
May 05, 2021 6.600 6.600 6.300 6.453 30,026 -0.09(-1.33%)
May 04, 2021 6.710 6.760 6.450 6.540 64,638 -0.21(-3.11%)
May 03, 2021 6.520 6.760 6.500 6.750 222,622 +0.22(+3.37%)
Apr 30, 2021 6.160 6.580 6.160 6.530 117,700 +0.01(+0.10%)
Apr 29, 2021 6.550 6.550 6.274 6.523 77,501 +0.04(+0.67%)
Apr 28, 2021 6.220 6.502 6.220 6.480 117,245 +0.19(+2.94%)
Apr 27, 2021 6.400 6.530 6.292 6.295 187,826 -0.06(-0.87%)
Apr 26, 2021 6.260 6.350 6.184 6.350 88,018 +0.11(+1.76%)
Apr 23, 2021 6.185 6.488 6.170 6.240 88,200 -0.02(-0.32%)
Apr 22, 2021 6.227 6.319 6.160 6.260 109,323 +0.02(+0.32%)
Apr 21, 2021 6.090 6.240 6.005 6.240 113,054 +0.18(+2.97%)
Apr 20, 2021 5.790 6.060 5.790 6.060 123,141 +0.09(+1.51%)
Apr 19, 2021 5.820 6.200 5.820 5.970 79,860 -0.19(-3.02%)
Apr 16, 2021 6.340 6.340 6.030 6.156 91,000 -0.00(-0.06%)
Apr 15, 2021 6.100 6.280 5.915 6.160 184,078 +0.18(+3.01%)
Apr 14, 2021 5.990 6.070 5.814 5.980 102,507 +0.07(+1.18%)
Apr 13, 2021 5.820 5.923 5.800 5.910 65,937 +0.15(+2.61%)
Apr 12, 2021 5.850 5.990 5.720 5.760 69,423 -0.09(-1.54%)
Apr 09, 2021 5.655 5.950 5.280 5.850 163,400 +0.15(+2.65%)
Apr 08, 2021 5.480 5.700 5.340 5.699 178,064 +0.27(+5.04%)
Apr 07, 2021 5.423 5.437 5.330 5.426 22,899 -0.06(-1.05%)
Apr 06, 2021 5.295 5.660 5.295 5.483 67,200 +0.12(+2.29%)
Apr 05, 2021 5.380 5.440 5.290 5.360 88,672 -0.02(-0.37%)
Apr 01, 2021 5.070 5.399 5.050 5.380 190,500 +0.33(+6.53%)
Mar 31, 2021 4.580 5.110 4.580 5.050 100,984 +0.25(+5.21%)
Mar 30, 2021 5.010 5.010 4.660 4.800 199,836 -0.21(-4.19%)
Mar 29, 2021 5.060 5.500 5.000 5.010 118,920 -0.39(-7.22%)
Mar 26, 2021 4.950 5.410 4.950 5.400 126,400 +0.17(+3.31%)
Mar 25, 2021 5.175 5.240 4.950 5.227 54,704 +0.06(+1.10%)
Mar 24, 2021 5.150 5.250 4.950 5.170 48,511 +0.04(+0.78%)
Mar 23, 2021 5.350 5.420 5.080 5.130 93,153 -0.27(-5.00%)
Mar 22, 2021 5.080 5.400 5.080 5.400 145,652 +0.04(+0.75%)
Mar 19, 2021 4.920 5.360 4.920 5.360 110,600 +0.15(+2.97%)
Mar 18, 2021 5.100 5.339 5.100 5.205 81,338 -0.18(-3.42%)
Mar 17, 2021 5.160 5.470 5.010 5.390 129,646 +0.17(+3.26%)
Mar 16, 2021 5.500 5.500 5.200 5.220 79,667 -0.24(-4.40%)
Mar 15, 2021 5.207 5.477 4.995 5.460 171,484 +0.43(+8.55%)
Mar 12, 2021 4.748 5.069 4.660 5.030 150,400 +0.11(+2.24%)
Mar 11, 2021 4.870 5.000 4.670 4.920 100,602 +0.12(+2.44%)
Mar 10, 2021 4.880 5.150 4.742 4.803 75,096 -0.04(-0.76%)
Mar 09, 2021 4.975 4.983 4.715 4.840 139,031 +0.23(+4.99%)
Mar 08, 2021 4.720 4.865 4.455 4.610 90,538 -0.08(-1.81%)
Mar 05, 2021 4.500 4.785 4.500 4.695 89,400 +0.12(+2.74%)
Mar 04, 2021 4.850 4.980 4.550 4.570 216,215 -0.33(-6.73%)
Mar 03, 2021 4.815 5.026 4.630 4.900 139,814 -0.04(-0.81%)
Mar 02, 2021 4.745 4.968 4.720 4.940 293,383 +0.18(+3.84%)
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.