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, 2019 1.240 1.300 1.240 1.291 367,100 +0.04(+3.45%)
May 30, 2019 1.220 1.250 1.210 1.248 160,740 +0.02(+1.80%)
May 29, 2019 1.180 1.250 1.170 1.226 74,144 +0.04(+3.02%)
May 28, 2019 1.205 1.205 1.150 1.190 48,208 -0.01(-0.83%)
May 24, 2019 1.175 1.200 1.140 1.200 65,300 +0.04(+3.45%)
May 23, 2019 1.152 1.190 1.139 1.160 104,124 +0.02(+1.62%)
May 22, 2019 1.162 1.170 1.130 1.141 80,437 +0.00(+0.13%)
May 21, 2019 1.115 1.140 1.100 1.140 101,576 +0.03(+2.70%)
May 20, 2019 1.110 1.190 1.060 1.110 70,825 +0.00(+0.12%)
May 17, 2019 1.060 1.120 1.020 1.109 63,300 +0.05(+4.51%)
May 16, 2019 1.060 1.090 1.059 1.061 69,732 -0.04(-3.55%)
May 15, 2019 1.140 1.140 1.060 1.100 76,793 -0.02(-2.15%)
May 14, 2019 1.140 1.152 1.096 1.124 131,606 -0.02(-1.39%)
May 13, 2019 1.070 1.140 1.070 1.140 120,385 +0.06(+5.79%)
May 10, 2019 1.064 1.080 1.020 1.078 59,500 -0.00(-0.22%)
May 09, 2019 1.130 1.130 1.040 1.080 70,927 +0.02(+1.89%)
May 08, 2019 1.090 1.100 1.060 1.060 99,886 +0.00(+0.00%)
May 07, 2019 1.070 1.070 1.040 1.060 28,175 -0.00(-0.07%)
May 06, 2019 1.020 1.090 1.010 1.061 97,978 +0.02(+1.99%)
May 03, 2019 0.9550 1.050 0.9531 1.040 214,900 +0.09(+9.04%)
May 02, 2019 1.020 1.024 0.9500 0.9538 417,363 -0.09(-8.64%)
May 01, 2019 1.060 1.080 1.031 1.044 143,885 -0.04(-3.55%)
Apr 30, 2019 1.075 1.110 1.060 1.082 117,207 +0.00(+0.22%)
Apr 29, 2019 1.110 1.110 1.077 1.080 114,306 -0.04(-3.57%)
Apr 26, 2019 1.095 1.140 1.060 1.120 72,300 +0.03(+2.75%)
Apr 25, 2019 1.107 1.150 1.080 1.090 82,566 -0.04(-3.65%)
Apr 24, 2019 1.145 1.175 1.100 1.131 57,010 -0.01(-0.59%)
Apr 23, 2019 1.150 1.150 1.120 1.138 52,350 -0.03(-2.82%)
Apr 22, 2019 1.150 1.202 1.150 1.171 71,383 +0.01(+0.95%)
Apr 18, 2019 1.155 1.168 1.120 1.160 171,500 -0.01(-0.48%)
Apr 17, 2019 1.177 1.196 1.130 1.166 28,583 +0.01(+0.84%)
Apr 16, 2019 1.149 1.160 1.120 1.156 113,213 +0.01(+0.51%)
Apr 15, 2019 1.153 1.200 1.130 1.150 63,744 -0.01(-0.79%)
Apr 12, 2019 1.154 1.230 1.110 1.159 129,000 -0.01(-0.92%)
Apr 11, 2019 1.244 1.250 1.140 1.170 187,840 -0.08(-6.40%)
Apr 10, 2019 1.278 1.290 1.250 1.250 188,217 -0.05(-3.85%)
Apr 09, 2019 1.330 1.351 1.270 1.300 211,191 +0.05(+3.93%)
Apr 08, 2019 1.200 1.251 1.200 1.251 134,919 +0.05(+4.41%)
Apr 05, 2019 1.166 1.230 1.140 1.198 110,200 +0.05(+4.17%)
Apr 04, 2019 1.122 1.157 1.093 1.150 118,025 +0.01(+0.88%)
Apr 03, 2019 1.134 1.143 1.115 1.140 68,984 +0.00(+0.00%)
Apr 02, 2019 1.110 1.144 1.081 1.140 106,558 +0.03(+2.70%)
Apr 01, 2019 1.137 1.140 1.100 1.110 144,380 +0.01(+0.91%)
Mar 29, 2019 1.037 1.106 1.037 1.100 159,400 +0.05(+4.77%)
Mar 28, 2019 1.100 1.130 0.9000 1.050 304,962 -0.09(-7.90%)
Mar 27, 2019 1.159 1.160 1.110 1.140 67,639 -0.02(-1.56%)
Mar 26, 2019 1.154 1.170 1.132 1.158 75,442 -0.00(-0.16%)
Mar 25, 2019 1.150 1.170 1.110 1.160 102,290 +0.01(+0.87%)
Mar 22, 2019 1.120 1.166 1.120 1.150 93,000 +0.01(+0.88%)
Mar 21, 2019 1.100 1.150 1.090 1.140 131,382 +0.05(+5.06%)
Mar 20, 2019 1.039 1.087 1.030 1.085 22,048 +0.04(+3.34%)
Mar 19, 2019 1.170 1.170 1.019 1.050 179,996 -0.05(-4.55%)
Mar 18, 2019 1.090 1.120 1.070 1.100 136,304 +0.04(+3.77%)
Mar 15, 2019 1.020 1.071 1.016 1.060 148,900 +0.04(+3.92%)
Mar 14, 2019 0.9800 1.035 0.9800 1.020 99,539 -0.01(-0.97%)
Mar 13, 2019 1.006 1.047 1.000 1.030 172,930 +0.07(+6.92%)
Mar 12, 2019 1.006 1.019 0.9440 0.9633 149,391 -0.03(-2.70%)
Mar 11, 2019 1.000 1.020 0.9700 0.9900 86,875 -0.03(-2.94%)
Mar 08, 2019 1.002 1.030 0.9852 1.020 182,100 +0.04(+4.08%)
Mar 07, 2019 0.9952 1.000 0.9660 0.9800 54,093 -0.01(-1.01%)
Mar 06, 2019 0.9457 0.9941 0.9254 0.9900 148,722 +0.04(+4.31%)
Mar 05, 2019 0.8965 0.9567 0.8965 0.9491 387,939 +0.05(+5.46%)
Mar 04, 2019 0.8382 0.9063 0.8110 0.9000 321,920 +0.03(+3.75%)
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.