Skip to main content
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 (%)
Jan 31, 2017 1.070 1.170 1.070 1.130 694,206 +0.08(+7.62%)
Jan 30, 2017 1.020 1.020 1.000 1.050 355,734 +0.04(+3.96%)
Jan 27, 2017 1.000 1.040 0.9800 1.010 320,435 +0.04(+4.12%)
Jan 26, 2017 1.000 1.000 0.9600 0.9700 294,464 -0.05(-4.90%)
Jan 25, 2017 1.010 1.040 0.9700 1.020 674,684 -0.05(-4.67%)
Jan 24, 2017 0.9300 1.100 0.9100 1.070 3,563,134 +0.17(+18.89%)
Jan 23, 2017 0.8800 0.9000 0.8700 0.9000 275,447 +0.02(+2.27%)
Jan 20, 2017 0.8700 0.8900 0.8700 0.8800 98,010 +0.01(+1.15%)
Jan 19, 2017 0.8900 0.8900 0.8600 0.8700 238,020 -0.01(-1.14%)
Jan 18, 2017 0.9000 0.9100 0.8800 0.8800 198,249 -0.02(-2.22%)
Jan 17, 2017 0.9200 0.9300 0.8900 0.9000 379,828 +0.00(+0.00%)
Jan 16, 2017 0.9000 0.9100 0.8800 0.9000 132,748 +0.01(+1.12%)
Jan 13, 2017 0.9200 0.9200 0.8900 0.8900 186,847 -0.02(-2.20%)
Jan 12, 2017 0.9400 0.9400 0.9000 0.9100 317,887 -0.01(-1.09%)
Jan 11, 2017 0.9200 0.9300 0.8700 0.9200 512,221 -0.02(-2.13%)
Jan 10, 2017 0.9500 0.9600 0.9300 0.9400 495,425 -0.02(-2.08%)
Jan 09, 2017 0.9600 0.9600 0.9200 0.9600 488,998 +0.01(+1.05%)
Jan 06, 2017 0.9600 0.9600 0.9300 0.9500 262,572 -0.01(-1.04%)
Jan 05, 2017 0.9700 0.9900 0.9400 0.9600 693,686 +0.01(+1.05%)
Jan 04, 2017 0.9700 0.9800 0.9200 0.9500 437,148 +0.00(+0.00%)
Jan 03, 2017 0.9700 0.9800 0.9400 0.9500 263,555 -0.02(-2.06%)
Dec 30, 2016 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Dec 29, 2016 0.8900 0.9700 0.8800 0.9500 352,315 +0.06(+6.74%)
Dec 28, 2016 0.9000 0.9000 0.8700 0.8900 199,389 +0.02(+2.30%)
Dec 23, 2016 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Dec 22, 2016 0.8600 0.8800 0.8400 0.8800 223,980 +0.02(+2.33%)
Dec 21, 2016 0.8600 0.8600 0.8300 0.8600 172,952 -0.03(-3.37%)
Dec 20, 2016 0.8900 0.8900 0.8400 0.8900 238,615 +0.00(+0.00%)
Dec 19, 2016 0.8500 0.8900 0.8400 0.8900 357,602 +0.03(+3.49%)
Dec 16, 2016 0.8400 0.8700 0.8300 0.8600 468,114 +0.02(+2.38%)
Dec 15, 2016 0.8400 0.8700 0.8100 0.8400 537,261 -0.04(-4.55%)
Dec 14, 2016 0.9200 0.9300 0.8800 0.8800 315,937 -0.05(-5.38%)
Dec 13, 2016 0.9300 0.9400 0.9100 0.9300 264,600 +0.01(+1.09%)
Dec 12, 2016 0.9300 0.9500 0.9000 0.9200 424,189 -0.01(-1.08%)
Dec 09, 2016 0.9200 0.9400 0.8900 0.9300 464,940 +0.00(+0.00%)
Dec 08, 2016 0.9800 0.9900 0.9200 0.9300 366,134 -0.06(-6.06%)
Dec 07, 2016 1.000 1.020 0.9500 0.9900 398,209 +0.01(+1.02%)
Dec 06, 2016 1.000 1.020 0.9700 0.9800 458,969 -0.02(-2.00%)
Dec 05, 2016 0.9600 1.000 0.9000 1.000 629,527 +0.05(+5.26%)
Dec 02, 2016 0.9000 0.9900 0.9000 0.9500 1,117,898 +0.06(+6.74%)
Dec 01, 2016 0.8800 0.8900 0.8500 0.8900 265,658 +0.00(+0.00%)
Nov 30, 2016 0.8700 0.8900 0.8400 0.8900 575,402 +0.05(+5.95%)
Nov 29, 2016 0.9000 0.9000 0.8400 0.8400 591,117 -0.07(-7.69%)
Nov 28, 2016 0.9000 0.9200 0.8800 0.9100 550,194 +0.01(+1.11%)
Nov 25, 2016 0.9200 0.9600 0.8800 0.9000 432,257 -0.02(-2.17%)
Nov 24, 2016 0.8900 0.9200 0.8500 0.9200 893,701 +0.01(+1.10%)
Nov 23, 2016 0.9700 0.9700 0.9000 0.9100 685,846 -0.10(-9.90%)
Nov 22, 2016 1.030 1.040 0.9900 1.010 571,008 -0.01(-0.98%)
Nov 21, 2016 1.050 1.070 1.000 1.020 462,559 -0.01(-0.97%)
Nov 18, 2016 1.050 1.050 0.9900 1.030 429,321 +0.00(+0.00%)
Nov 17, 2016 1.100 1.110 1.020 1.030 508,591 -0.07(-6.36%)
Nov 16, 2016 1.140 1.150 1.100 1.100 239,522 +0.01(+0.92%)
Nov 15, 2016 1.110 1.170 1.070 1.090 379,758 +0.02(+1.87%)
Nov 14, 2016 1.110 1.120 1.010 1.070 734,669 -0.07(-6.14%)
Nov 11, 2016 1.200 1.200 1.110 1.140 627,627 -0.08(-6.56%)
Nov 10, 2016 1.260 1.270 1.160 1.220 467,296 -0.04(-3.17%)
Nov 09, 2016 1.340 1.340 1.250 1.260 652,869 +0.01(+0.80%)
Nov 08, 2016 1.250 1.320 1.250 1.250 275,390 -0.02(-1.57%)
Nov 07, 2016 1.270 1.280 1.240 1.270 352,470 +0.00(+0.00%)
Nov 04, 2016 1.360 1.360 1.250 1.270 471,213 -0.06(-4.51%)
Nov 03, 2016 1.330 1.370 1.300 1.330 303,108 -0.01(-0.75%)
Nov 02, 2016 1.330 1.380 1.320 1.340 696,705 +0.03(+2.29%)
Nov 01, 2016 1.230 1.320 1.230 1.310 1,151,304 +0.12(+10.08%)
Oct 31, 2016 1.250 1.260 1.190 1.190 595,483 -0.07(-5.56%)
Oct 28, 2016 1.270 1.290 1.260 1.260 432,483 -0.01(-0.79%)
Oct 27, 2016 1.320 1.320 1.260 1.270 459,874 -0.03(-2.31%)
Oct 26, 2016 1.310 1.340 1.280 1.300 667,478 -0.05(-3.70%)
Oct 25, 2016 1.300 1.350 1.260 1.350 746,246 +0.07(+5.47%)
Oct 24, 2016 1.330 1.330 1.270 1.280 376,041 -0.06(-4.48%)
Oct 21, 2016 1.330 1.340 1.290 1.340 628,573 -0.01(-0.74%)
Oct 20, 2016 1.340 1.350 1.320 1.350 512,483 -0.01(-0.74%)
Oct 19, 2016 1.380 1.400 1.350 1.360 545,958 +0.01(+0.74%)
Oct 18, 2016 1.350 1.380 1.330 1.350 671,146 +0.00(+0.00%)
Oct 17, 2016 1.390 1.390 1.330 1.350 631,492 +0.00(+0.00%)
Oct 14, 2016 1.410 1.430 1.340 1.350 642,498 -0.04(-2.88%)
Oct 13, 2016 1.310 1.400 1.250 1.390 982,764 +0.12(+9.45%)
Oct 12, 2016 1.340 1.340 1.260 1.270 347,926 -0.07(-5.22%)
Oct 11, 2016 1.390 1.410 1.330 1.340 434,820 -0.01(-0.74%)
Oct 07, 2016 1.350 1.350 1.350 0 +0.05(+3.85%)
Oct 06, 2016 1.340 1.350 1.250 1.300 1,242,136 -0.06(-4.41%)
Oct 05, 2016 1.350 1.460 1.350 1.360 1,309,315 +0.05(+3.82%)
Oct 04, 2016 1.400 1.420 1.290 1.310 1,159,011 -0.16(-10.88%)
Oct 03, 2016 1.530 1.530 1.470 1.470 730,870 -0.01(-0.68%)
Sep 30, 2016 1.460 1.520 1.420 1.480 996,484 +0.07(+4.96%)
Sep 29, 2016 1.430 1.480 1.350 1.410 4,762,770 +0.03(+2.17%)
Sep 28, 2016 1.370 1.380 1.290 1.380 786,697 +0.03(+2.22%)
Sep 27, 2016 1.360 1.380 1.320 1.350 384,810 -0.02(-1.46%)
Sep 26, 2016 1.450 1.470 1.370 1.370 615,705 -0.08(-5.52%)
Sep 23, 2016 1.470 1.480 1.400 1.450 707,827 -0.03(-2.03%)
Sep 22, 2016 1.510 1.570 1.450 1.480 2,024,139 +0.11(+8.03%)
Sep 21, 2016 1.280 1.380 1.260 1.370 2,524,374 +0.11(+8.73%)
Sep 20, 2016 1.280 1.300 1.250 1.260 734,613 +0.02(+1.61%)
Sep 19, 2016 1.200 1.290 1.180 1.240 1,168,472 +0.10(+8.77%)
Sep 16, 2016 1.200 1.200 1.080 1.140 1,763,576 -0.07(-5.79%)
Sep 15, 2016 1.350 1.390 1.210 1.210 1,245,831 -0.17(-12.32%)
Sep 14, 2016 1.340 1.380 1.330 1.380 383,720 +0.06(+4.55%)
Sep 13, 2016 1.410 1.450 1.320 1.320 508,025 -0.08(-5.71%)
Sep 12, 2016 1.450 1.490 1.370 1.400 605,129 -0.07(-4.76%)
Sep 09, 2016 1.540 1.540 1.460 1.470 303,411 -0.06(-3.92%)
Sep 08, 2016 1.550 1.560 1.490 1.530 319,411 +0.03(+2.00%)
Sep 07, 2016 1.520 1.610 1.490 1.500 315,219 +0.02(+1.35%)
Sep 06, 2016 1.520 1.550 1.480 1.480 588,605 -0.04(-2.63%)
Sep 02, 2016 1.520 1.520 1.520 0 +0.02(+1.33%)
Sep 01, 2016 1.400 1.500 1.350 1.500 459,016 +0.09(+6.38%)
Aug 31, 2016 1.460 1.500 1.390 1.410 375,297 -0.08(-5.37%)
Aug 30, 2016 1.590 1.600 1.420 1.490 677,172 -0.11(-6.88%)
Aug 29, 2016 1.660 1.690 1.600 1.600 320,264 -0.06(-3.61%)
Aug 26, 2016 1.580 1.660 1.520 1.660 830,181 +0.15(+9.93%)
Aug 25, 2016 1.430 1.540 1.370 1.510 537,372 +0.08(+5.59%)
Aug 24, 2016 1.580 1.590 1.320 1.430 976,523 -0.14(-8.92%)
Aug 23, 2016 1.540 1.650 1.535 1.570 402,337 +0.03(+1.95%)
Aug 22, 2016 1.660 1.670 1.540 1.540 714,170 -0.17(-9.94%)
Aug 19, 2016 1.760 1.760 1.700 1.710 232,425 -0.06(-3.39%)
Aug 18, 2016 1.760 1.780 1.700 1.770 450,384 -0.03(-1.67%)
Aug 17, 2016 1.840 1.840 1.670 1.800 901,848 -0.05(-2.70%)
Aug 16, 2016 1.930 1.930 1.840 1.850 910,014 -0.19(-9.31%)
Aug 15, 2016 2.020 2.040 1.930 2.040 541,843 +0.04(+2.00%)
Aug 12, 2016 2.070 2.080 2.000 2.000 752,313 -0.05(-2.44%)
Aug 11, 2016 2.080 2.090 2.010 2.050 730,793 -0.01(-0.49%)
Aug 10, 2016 2.140 2.180 2.050 2.060 635,550 -0.06(-2.83%)
Aug 09, 2016 2.140 2.140 2.040 2.120 345,779 +0.00(+0.00%)
Aug 08, 2016 2.070 2.190 2.030 2.120 808,935 -0.02(-0.93%)
Aug 05, 2016 2.120 2.150 2.030 2.140 738,319 -0.01(-0.47%)
Aug 04, 2016 2.130 2.190 2.120 2.150 642,919 +0.03(+1.42%)
Aug 03, 2016 2.230 2.240 2.110 2.120 983,643 -0.01(-0.47%)
Aug 02, 2016 2.020 2.210 2.020 2.130 1,300,775 +0.20(+10.36%)
Jul 29, 2016 1.930 1.930 1.930 0 +0.03(+1.58%)
Jul 28, 2016 1.820 1.920 1.770 1.900 880,051 +0.08(+4.40%)
Jul 27, 2016 1.910 1.910 1.760 1.820 1,035,391 -0.07(-3.70%)
Jul 26, 2016 1.890 2.020 1.810 1.890 1,661,896 +0.02(+1.07%)
Jul 25, 2016 1.990 2.010 1.850 1.870 1,434,975 -0.06(-3.11%)
Jul 22, 2016 1.900 1.990 1.880 1.930 2,601,577 +0.08(+4.32%)
Jul 21, 2016 1.490 1.900 1.450 1.850 2,325,590 +0.39(+26.71%)
Jul 20, 2016 1.530 1.560 1.330 1.460 1,427,383 -0.02(-1.35%)
Jul 19, 2016 1.420 1.660 1.400 1.480 2,208,955 +0.11(+8.03%)
Jul 18, 2016 1.300 1.380 1.280 1.370 1,929,461 +0.10(+7.87%)
Jul 15, 2016 1.170 1.270 1.150 1.270 1,310,025 +0.12(+10.43%)
Jul 14, 2016 1.040 1.160 1.020 1.150 1,616,379 +0.12(+11.65%)
Jul 13, 2016 1.000 1.040 1.000 1.030 959,758 +0.04(+4.04%)
Jul 12, 2016 1.030 1.030 0.9800 0.9900 1,119,048 -0.08(-7.48%)
Jul 11, 2016 1.050 1.070 1.030 1.070 516,058 +0.00(+0.00%)
Jul 08, 2016 1.070 1.010 1.070 547,262 +0.00(+0.00%)
Jul 07, 2016 1.080 1.080 1.040 1.070 197,334 +0.00(+0.00%)
Jul 05, 2016 1.140 1.140 1.070 1.070 471,152 -0.07(-6.14%)
Jul 04, 2016 1.150 1.160 1.120 1.140 583,476 +0.05(+4.59%)
Jun 30, 2016 1.090 1.090 1.090 0 +0.06(+5.83%)
Jun 29, 2016 1.000 1.030 0.9800 1.030 320,896 +0.03(+3.00%)
Jun 28, 2016 1.050 1.050 1.000 1.000 226,418 -0.05(-4.76%)
Jun 27, 2016 1.090 1.090 1.010 1.050 453,314 -0.02(-1.87%)
Jun 24, 2016 1.140 1.150 1.060 1.070 262,553 -0.03(-2.73%)
Jun 23, 2016 1.100 1.130 1.060 1.100 231,224 +0.03(+2.80%)
Jun 22, 2016 1.130 1.130 1.070 1.070 115,770 -0.07(-6.14%)
Jun 21, 2016 1.160 1.160 1.090 1.140 98,179 +0.02(+1.79%)
Jun 20, 2016 1.180 1.190 1.100 1.120 274,367 -0.08(-6.67%)
Jun 17, 2016 1.100 1.200 1.090 1.200 383,266 +0.10(+9.09%)
Jun 16, 2016 1.050 1.150 1.050 1.100 361,165 +0.07(+6.80%)
Jun 15, 2016 1.070 1.070 1.000 1.030 225,375 -0.05(-4.63%)
Jun 14, 2016 1.080 1.120 1.020 1.080 245,421 -0.04(-3.57%)
Jun 13, 2016 1.050 1.120 0.9300 1.120 301,974 +0.10(+9.80%)
Jun 10, 2016 1.080 1.100 1.000 1.020 538,307 -0.04(-3.77%)
Jun 09, 2016 1.200 1.200 1.050 1.060 548,710 -0.14(-11.67%)
Jun 08, 2016 1.240 1.240 1.180 1.200 476,481 -0.01(-0.83%)
Jun 07, 2016 1.210 1.250 1.180 1.210 390,134 +0.01(+0.83%)
Jun 06, 2016 1.250 1.250 1.160 1.200 477,441 -0.03(-2.44%)
Jun 03, 2016 1.310 1.320 1.150 1.230 707,060 -0.06(-4.65%)
Jun 02, 2016 1.290 1.330 1.250 1.290 1,267,139 +0.04(+3.20%)
Jun 01, 2016 1.140 1.250 1.120 1.250 2,034,785 +0.16(+14.68%)
May 31, 2016 1.050 1.100 1.040 1.090 1,035,883 +0.07(+6.86%)
May 30, 2016 1.070 1.070 0.9800 1.020 309,764 -0.04(-3.77%)
May 27, 2016 1.120 1.120 1.060 1.060 799,082 -0.04(-3.64%)
May 26, 2016 1.150 1.180 1.000 1.100 1,609,331 +0.10(+10.00%)
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.