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

K92 Mining Inc (TSV: KNT )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.6800 0.6900 0.6600 0.6700 56,333 -0.02(-2.90%)
May 30, 2018 0.6700 0.6900 0.6600 0.6900 87,875 +0.02(+2.99%)
May 29, 2018 0.6800 0.6800 0.6700 0.6700 119,744 -0.02(-2.90%)
May 28, 2018 0.7100 0.7100 0.6900 0.6900 122,600 -0.04(-5.48%)
May 25, 2018 0.7100 0.7300 0.6900 0.7300 81,554 +0.02(+2.82%)
May 24, 2018 0.7200 0.7200 0.6900 0.7100 397,570 -0.01(-1.39%)
May 23, 2018 0.7300 0.7300 0.7200 0.7200 177,880 -0.03(-4.00%)
May 22, 2018 0.7800 0.7800 0.7400 0.7500 42,479 -0.03(-3.85%)
May 18, 2018 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
May 17, 2018 0.7600 0.8000 0.7400 0.8000 201,534 +0.05(+6.67%)
May 16, 2018 0.7100 0.7500 0.7100 0.7500 164,563 +0.02(+2.74%)
May 15, 2018 0.7300 0.7500 0.7200 0.7300 182,400 -0.01(-1.35%)
May 14, 2018 0.7400 0.7500 0.7300 0.7400 82,200 -0.01(-1.33%)
May 11, 2018 0.7400 0.7500 0.7300 0.7500 146,985 +0.01(+1.35%)
May 10, 2018 0.7300 0.7400 0.7200 0.7400 76,780 +0.02(+2.78%)
May 09, 2018 0.7400 0.7500 0.7100 0.7200 190,746 -0.02(-2.70%)
May 08, 2018 0.7900 0.7900 0.7300 0.7400 243,516 -0.05(-6.33%)
May 07, 2018 0.7800 0.7900 0.7700 0.7900 95,814 +0.02(+2.60%)
May 04, 2018 0.7700 0.7800 0.7600 0.7700 96,940 +0.00(+0.00%)
May 03, 2018 0.7700 0.7700 0.7400 0.7700 478,331 +0.00(+0.00%)
May 02, 2018 0.8000 0.8000 0.7700 0.7700 243,743 -0.03(-3.75%)
May 01, 2018 0.8100 0.8200 0.7600 0.8000 163,689 -0.02(-2.44%)
Apr 30, 2018 0.8500 0.8500 0.8200 0.8200 543,803 -0.03(-3.53%)
Apr 27, 2018 0.8600 0.8700 0.8300 0.8500 278,227 -0.01(-1.16%)
Apr 26, 2018 0.8700 0.8800 0.8500 0.8600 606,381 -0.02(-2.27%)
Apr 25, 2018 0.8700 0.8800 0.8000 0.8800 1,707,474 +0.05(+6.02%)
Apr 24, 2018 0.8300 0.8400 0.8100 0.8300 625,920 +0.01(+1.22%)
Apr 23, 2018 0.7700 0.8200 0.7100 0.8200 377,571 +0.04(+5.13%)
Apr 20, 2018 0.8200 0.8200 0.7800 0.7800 175,211 -0.03(-3.70%)
Apr 19, 2018 0.7800 0.8200 0.7800 0.8100 157,235 +0.02(+2.53%)
Apr 18, 2018 0.8400 0.8500 0.7800 0.7900 291,402 -0.06(-7.06%)
Apr 17, 2018 0.8800 0.8800 0.8100 0.8500 186,837 -0.03(-3.41%)
Apr 16, 2018 0.8600 0.8900 0.8400 0.8800 840,821 +0.07(+8.64%)
Apr 13, 2018 0.7900 0.8200 0.7800 0.8100 1,175,403 +0.07(+9.46%)
Apr 12, 2018 0.6900 0.7600 0.6800 0.7400 748,345 +0.04(+5.71%)
Apr 11, 2018 0.6700 0.7000 0.6600 0.7000 207,386 +0.02(+2.94%)
Apr 10, 2018 0.6200 0.7300 0.6200 0.6800 878,689 +0.05(+7.94%)
Apr 09, 2018 0.6300 0.6600 0.6000 0.6300 480,397 +0.04(+6.78%)
Apr 06, 2018 0.6000 0.6200 0.5700 0.5900 227,752 +0.00(+0.00%)
Apr 05, 2018 0.5900 0.6100 0.5900 0.5900 146,545 -0.01(-1.67%)
Apr 04, 2018 0.6700 0.6700 0.6000 0.6000 288,935 -0.05(-7.69%)
Apr 03, 2018 0.6500 0.6600 0.6400 0.6500 110,235 -0.01(-1.52%)
Apr 02, 2018 0.6600 0.7000 0.6500 0.6600 341,239 +0.01(+1.54%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 28, 2018 0.6600 0.6600 0.6400 0.6500 139,926 -0.01(-1.52%)
Mar 27, 2018 0.6500 0.6600 0.6400 0.6600 635,275 +0.02(+3.13%)
Mar 26, 2018 0.6400 0.6800 0.6200 0.6400 1,076,472 +0.01(+1.59%)
Mar 23, 2018 0.6200 0.6300 0.5900 0.6300 233,670 +0.01(+1.61%)
Mar 22, 2018 0.6000 0.6200 0.5900 0.6200 48,740 +0.02(+3.33%)
Mar 21, 2018 0.5900 0.6000 0.5900 0.6000 53,655 +0.03(+5.26%)
Mar 20, 2018 0.5800 0.5900 0.5700 0.5700 136,867 -0.05(-8.06%)
Mar 19, 2018 0.6300 0.6300 0.6100 0.6200 145,267 -0.02(-3.13%)
Mar 16, 2018 0.5800 0.6400 0.5700 0.6400 236,247 +0.06(+10.34%)
Mar 15, 2018 0.5800 0.5900 0.5800 0.5800 141,160 +0.00(+0.00%)
Mar 14, 2018 0.6000 0.6100 0.5800 0.5800 116,303 -0.02(-3.33%)
Mar 13, 2018 0.6100 0.6100 0.6000 0.6000 711,000 +0.00(+0.00%)
Mar 12, 2018 0.6100 0.6100 0.6000 0.6000 200,680 +0.00(+0.00%)
Mar 09, 2018 0.6100 0.6200 0.5800 0.6000 405,003 -0.01(-1.64%)
Mar 08, 2018 0.6300 0.6400 0.6000 0.6100 935,020 +0.00(+0.00%)
Mar 07, 2018 0.5600 0.6200 0.5600 0.6100 991,760 +0.06(+10.91%)
Mar 06, 2018 0.5400 0.5700 0.5300 0.5500 1,523,004 +0.02(+3.77%)
Mar 05, 2018 0.4800 0.5400 0.4800 0.5300 692,928 +0.05(+10.42%)
Mar 02, 2018 0.4800 0.5000 0.4800 0.4800 624,550 +0.00(+0.00%)
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.