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 (%)
May 31, 2022 6.950 7.100 6.850 6.933 52,503 -0.06(-0.82%)
May 27, 2022 6.891 7.026 6.790 6.990 53,012 +0.14(+2.04%)
May 26, 2022 6.810 6.890 6.731 6.850 77,157 +0.07(+1.03%)
May 25, 2022 6.749 6.830 6.610 6.780 15,046 -0.08(-1.17%)
May 24, 2022 6.440 6.868 6.440 6.860 65,663 +0.42(+6.52%)
May 23, 2022 6.310 6.740 6.310 6.440 25,370 +0.00(+0.00%)
May 20, 2022 6.510 6.510 6.350 6.440 84,539 -0.16(-2.42%)
May 19, 2022 6.410 6.640 6.410 6.600 55,665 +0.29(+4.60%)
May 18, 2022 6.370 6.388 6.220 6.310 9,144 -0.04(-0.63%)
May 17, 2022 6.430 6.448 6.220 6.350 51,878 -0.01(-0.16%)
May 16, 2022 6.293 6.408 6.190 6.360 99,366 +0.12(+1.92%)
May 13, 2022 6.030 6.398 6.030 6.240 71,949 +0.21(+3.48%)
May 12, 2022 6.230 6.350 5.920 6.030 204,733 -0.26(-4.13%)
May 11, 2022 6.361 6.541 6.250 6.290 30,128 -0.08(-1.26%)
May 10, 2022 6.750 6.750 6.292 6.370 162,454 -0.29(-4.35%)
May 09, 2022 6.580 7.100 6.580 6.660 138,807 -0.46(-6.50%)
May 06, 2022 6.870 7.350 6.870 7.123 29,996 -0.21(-2.82%)
May 05, 2022 7.500 8.230 7.270 7.330 105,150 -0.39(-5.05%)
May 04, 2022 7.250 7.742 7.181 7.720 150,453 +0.47(+6.48%)
May 03, 2022 7.092 7.328 7.081 7.250 46,586 +0.19(+2.69%)
May 02, 2022 6.580 7.210 6.580 7.060 53,693 -0.05(-0.70%)
Apr 29, 2022 7.052 7.215 7.050 7.110 37,789 +0.17(+2.45%)
Apr 28, 2022 6.730 6.940 6.600 6.940 45,417 +0.22(+3.27%)
Apr 27, 2022 6.670 6.870 6.640 6.720 126,672 -0.11(-1.61%)
Apr 26, 2022 7.035 7.120 6.820 6.830 51,003 -0.24(-3.39%)
Apr 25, 2022 6.850 7.179 6.820 7.070 223,572 -0.29(-3.94%)
Apr 22, 2022 7.526 7.703 7.360 7.360 85,671 -0.39(-5.03%)
Apr 21, 2022 7.710 8.150 7.650 7.750 164,705 -0.47(-5.72%)
Apr 20, 2022 8.180 8.330 8.122 8.220 128,243 +0.02(+0.24%)
Apr 19, 2022 7.670 8.330 7.670 8.200 121,392 -0.03(-0.36%)
Apr 18, 2022 8.050 8.250 8.037 8.230 155,317 +0.24(+2.98%)
Apr 14, 2022 7.895 8.050 7.860 7.992 238,611 +0.10(+1.29%)
Apr 13, 2022 7.646 7.995 7.599 7.890 302,648 +0.33(+4.37%)
Apr 12, 2022 7.425 7.680 7.367 7.560 407,859 +0.32(+4.42%)
Apr 11, 2022 7.090 7.280 7.020 7.240 61,290 +0.13(+1.83%)
Apr 08, 2022 6.880 7.150 6.870 7.110 75,560 +0.22(+3.26%)
Apr 07, 2022 6.807 7.070 6.460 6.886 63,020 +0.09(+1.26%)
Apr 06, 2022 6.800 6.980 6.770 6.800 55,421 -0.07(-1.02%)
Apr 05, 2022 7.000 7.264 6.870 6.870 73,577 -0.32(-4.45%)
Apr 04, 2022 7.450 7.450 7.040 7.190 150,397 -0.22(-2.97%)
Apr 01, 2022 7.500 7.500 7.205 7.410 120,517 +0.10(+1.37%)
Mar 31, 2022 7.060 7.560 7.060 7.310 434,105 +0.28(+3.98%)
Mar 30, 2022 6.851 7.045 6.780 7.030 113,475 +0.20(+2.93%)
Mar 29, 2022 6.400 6.830 6.400 6.830 49,653 +0.28(+4.27%)
Mar 28, 2022 6.700 6.750 6.430 6.550 78,894 -0.17(-2.53%)
Mar 25, 2022 6.590 6.745 6.568 6.720 32,950 +0.10(+1.46%)
Mar 24, 2022 6.839 6.839 6.620 6.623 47,514 -0.06(-0.85%)
Mar 23, 2022 6.610 6.730 6.568 6.680 56,525 +0.17(+2.61%)
Mar 22, 2022 6.840 6.840 6.480 6.510 41,175 -0.35(-5.10%)
Mar 21, 2022 6.500 6.890 6.500 6.860 62,145 +0.14(+2.08%)
Mar 18, 2022 6.660 6.820 6.573 6.720 29,323 -0.04(-0.59%)
Mar 17, 2022 6.519 6.827 6.470 6.760 125,283 +0.36(+5.62%)
Mar 16, 2022 6.200 6.400 6.090 6.400 109,176 +0.21(+3.39%)
Mar 15, 2022 6.049 6.290 6.035 6.190 36,162 +0.02(+0.32%)
Mar 14, 2022 6.190 6.510 6.024 6.170 92,461 -0.43(-6.52%)
Mar 11, 2022 6.470 6.790 6.455 6.600 36,263 -0.37(-5.31%)
Mar 10, 2022 6.290 6.970 6.290 6.970 165,830 +0.28(+4.19%)
Mar 09, 2022 6.149 6.690 6.130 6.690 131,091 +0.18(+2.76%)
Mar 08, 2022 6.750 6.790 6.350 6.510 254,597 -0.08(-1.21%)
Mar 07, 2022 6.290 6.697 6.290 6.590 147,270 +0.00(+0.03%)
Mar 04, 2022 6.525 6.668 6.360 6.588 87,819 +0.14(+2.14%)
Mar 03, 2022 6.405 6.460 6.284 6.450 73,946 -0.07(-1.07%)
Mar 02, 2022 6.150 6.587 6.141 6.520 154,523 +0.30(+4.82%)
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.