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 (%)
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%)
Sep 03, 2019 1.525 1.550 1.410 1.450 551,899 -0.07(-4.61%)
Aug 30, 2019 1.560 1.560 1.484 1.520 354,100 -0.05(-3.25%)
Aug 29, 2019 1.610 1.655 1.504 1.571 227,099 -0.06(-3.62%)
Aug 28, 2019 1.630 1.730 1.630 1.630 276,439 -0.02(-1.46%)
Aug 27, 2019 1.640 1.690 1.625 1.654 237,017 +0.02(+1.30%)
Aug 26, 2019 1.753 1.753 1.560 1.633 271,781 -0.04(-2.55%)
Aug 23, 2019 1.525 1.700 1.500 1.676 480,100 +0.12(+7.83%)
Aug 22, 2019 1.560 1.623 1.420 1.554 457,283 -0.03(-1.65%)
Aug 21, 2019 1.708 1.720 1.544 1.580 243,507 -0.12(-7.06%)
Aug 20, 2019 1.660 1.746 1.573 1.700 536,492 +0.13(+8.01%)
Aug 19, 2019 1.918 1.930 1.300 1.574 2,243,904 -0.36(-18.53%)
Aug 16, 2019 1.930 1.932 1.895 1.932 140,500 +0.02(+1.16%)
Aug 15, 2019 1.864 1.915 1.810 1.910 166,667 +0.05(+2.69%)
Aug 14, 2019 1.930 1.930 1.856 1.860 275,189 -0.05(-2.46%)
Aug 13, 2019 1.930 1.930 1.858 1.907 191,851 -0.00(-0.16%)
Aug 12, 2019 1.870 1.920 1.857 1.910 229,541 +0.06(+3.24%)
Aug 09, 2019 1.920 1.920 1.800 1.850 103,600 -0.00(-0.07%)
Aug 08, 2019 1.840 1.960 1.780 1.851 188,955 +0.02(+1.16%)
Aug 07, 2019 1.930 1.950 1.813 1.830 388,048 -0.07(-3.61%)
Aug 06, 2019 1.970 1.970 1.890 1.899 282,543 -0.02(-1.12%)
Aug 05, 2019 1.980 1.980 1.820 1.920 228,192 +0.07(+3.78%)
Aug 02, 2019 1.825 1.890 1.782 1.850 213,100 +0.01(+0.58%)
Aug 01, 2019 1.762 1.850 1.600 1.839 328,595 +0.07(+4.19%)
Jul 31, 2019 1.800 1.875 1.696 1.766 510,573 -0.05(-2.99%)
Jul 30, 2019 1.860 1.870 1.805 1.820 186,808 -0.02(-1.09%)
Jul 29, 2019 1.860 1.860 1.810 1.840 146,715 +0.00(+0.00%)
Jul 26, 2019 1.850 1.905 1.810 1.840 183,200 -0.00(-0.27%)
Jul 25, 2019 1.970 2.010 1.844 1.845 289,703 -0.07(-3.91%)
Jul 24, 2019 1.900 1.970 1.845 1.920 262,614 +0.01(+0.71%)
Jul 23, 2019 2.080 2.080 1.900 1.907 549,879 -0.11(-5.62%)
Jul 22, 2019 1.920 2.030 1.840 2.020 665,677 +0.21(+11.62%)
Jul 19, 2019 1.750 1.820 1.710 1.810 635,000 +0.09(+5.03%)
Jul 18, 2019 1.680 1.750 1.680 1.723 324,225 +0.05(+3.20%)
Jul 17, 2019 1.540 1.690 1.534 1.669 495,209 +0.13(+8.41%)
Jul 16, 2019 1.560 1.600 1.520 1.540 189,903 -0.02(-1.16%)
Jul 15, 2019 1.535 1.580 1.525 1.558 142,658 +0.01(+0.86%)
Jul 12, 2019 1.530 1.560 1.510 1.545 244,700 +0.01(+0.97%)
Jul 11, 2019 1.550 1.550 1.510 1.530 133,132 -0.01(-0.78%)
Jul 10, 2019 1.541 1.580 1.500 1.542 138,998 +0.01(+0.78%)
Jul 09, 2019 1.540 1.600 1.510 1.530 343,484 +0.01(+0.66%)
Jul 08, 2019 1.550 1.550 1.470 1.520 283,484 +0.05(+3.40%)
Jul 05, 2019 1.385 1.474 1.370 1.470 177,600 +0.05(+3.75%)
Jul 03, 2019 1.430 1.430 1.360 1.417 100,000 +0.03(+1.94%)
Jul 02, 2019 1.365 1.390 1.340 1.390 118,598 +0.05(+3.73%)
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.