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 (%)
Feb 28, 2020 3.160 3.480 2.810 3.340 4,939,942 -0.32(-8.74%)
Feb 27, 2020 4.040 4.040 3.500 3.660 1,504,243 -0.23(-5.91%)
Feb 26, 2020 3.630 4.090 3.500 3.890 2,212,210 +0.14(+3.73%)
Feb 25, 2020 4.150 4.165 3.690 3.750 2,104,377 -0.43(-10.29%)
Feb 24, 2020 4.400 4.450 4.130 4.180 1,553,306 -0.20(-4.57%)
Feb 21, 2020 4.400 4.420 4.210 4.380 1,714,629 -0.02(-0.45%)
Feb 20, 2020 4.420 4.465 4.040 4.400 2,459,541 +0.01(+0.23%)
Feb 19, 2020 4.340 4.450 4.190 4.390 1,666,134 +0.17(+4.03%)
Feb 18, 2020 4.090 4.220 4.040 4.220 832,574 +0.21(+5.24%)
Feb 14, 2020 4.010 4.010 4.010 0 -0.04(-0.99%)
Feb 13, 2020 3.900 4.060 3.900 4.050 793,705 +0.15(+3.85%)
Feb 12, 2020 3.920 3.970 3.870 3.900 544,767 -0.06(-1.52%)
Feb 11, 2020 3.850 3.970 3.840 3.960 573,706 +0.12(+3.13%)
Feb 10, 2020 3.800 3.900 3.680 3.840 742,355 +0.07(+1.86%)
Feb 07, 2020 3.850 3.870 3.690 3.770 499,560 -0.10(-2.58%)
Feb 06, 2020 3.940 3.940 3.860 3.870 590,862 -0.03(-0.77%)
Feb 05, 2020 3.890 3.940 3.800 3.900 870,991 +0.10(+2.63%)
Feb 04, 2020 3.760 3.800 3.530 3.800 1,938,949 +0.01(+0.26%)
Feb 03, 2020 3.920 3.930 3.720 3.790 1,503,128 -0.06(-1.56%)
Jan 31, 2020 3.730 3.980 3.690 3.850 1,727,207 +0.19(+5.19%)
Jan 30, 2020 3.680 3.740 3.570 3.660 592,607 +0.04(+1.10%)
Jan 29, 2020 3.700 3.700 3.550 3.620 1,712,642 +0.11(+3.13%)
Jan 28, 2020 3.560 3.690 3.490 3.510 1,458,224 +0.00(+0.00%)
Jan 27, 2020 3.600 3.690 3.500 3.510 1,178,736 -0.01(-0.28%)
Jan 24, 2020 3.500 3.570 3.470 3.520 594,458 +0.04(+1.15%)
Jan 23, 2020 3.410 3.500 3.370 3.480 832,721 +0.12(+3.57%)
Jan 22, 2020 3.340 3.410 3.320 3.360 513,280 +0.02(+0.60%)
Jan 21, 2020 3.330 3.340 3.150 3.340 1,475,179 +0.05(+1.52%)
Jan 20, 2020 3.370 3.410 3.240 3.290 717,756 -0.08(-2.37%)
Jan 17, 2020 3.280 3.370 3.225 3.370 558,527 +0.10(+3.06%)
Jan 16, 2020 3.220 3.270 3.200 3.270 574,209 +0.03(+0.93%)
Jan 15, 2020 3.240 3.290 3.200 3.240 469,445 +0.08(+2.53%)
Jan 14, 2020 3.120 3.240 3.110 3.160 489,241 -0.02(-0.63%)
Jan 13, 2020 3.280 3.290 3.140 3.180 385,692 -0.02(-0.63%)
Jan 10, 2020 3.050 3.290 3.020 3.200 675,429 +0.06(+1.91%)
Jan 09, 2020 3.110 3.190 3.090 3.140 859,300 -0.05(-1.57%)
Jan 08, 2020 3.320 3.335 3.090 3.190 1,133,163 -0.12(-3.63%)
Jan 07, 2020 3.310 3.370 3.240 3.310 2,142,023 +0.20(+6.43%)
Jan 06, 2020 3.060 3.170 3.050 3.110 926,527 +0.11(+3.67%)
Jan 03, 2020 3.020 3.060 2.970 3.000 399,585 +0.02(+0.67%)
Jan 02, 2020 2.970 3.020 2.920 2.980 385,746 +0.10(+3.47%)
Dec 31, 2019 2.880 2.880 2.880 0 +0.08(+2.86%)
Dec 30, 2019 2.790 2.860 2.760 2.800 168,419 +0.01(+0.36%)
Dec 27, 2019 2.830 2.900 2.780 2.790 348,576 +0.02(+0.72%)
Dec 24, 2019 2.770 2.770 2.770 0 +0.07(+2.59%)
Dec 23, 2019 2.520 2.700 2.520 2.700 573,408 +0.18(+7.14%)
Dec 20, 2019 2.530 2.530 2.470 2.520 858,318 +0.04(+1.61%)
Dec 19, 2019 2.530 2.560 2.480 2.480 143,643 -0.06(-2.36%)
Dec 18, 2019 2.570 2.570 2.490 2.540 752,529 -0.05(-1.93%)
Dec 17, 2019 2.430 2.590 2.370 2.590 585,924 +0.13(+5.28%)
Dec 16, 2019 2.600 2.600 2.450 2.460 451,793 -0.14(-5.38%)
Dec 13, 2019 2.600 2.620 2.580 2.600 206,476 -0.04(-1.52%)
Dec 12, 2019 2.620 2.650 2.605 2.640 853,558 +0.02(+0.76%)
Dec 11, 2019 2.630 2.660 2.580 2.620 266,326 -0.01(-0.38%)
Dec 10, 2019 2.620 2.630 2.560 2.630 352,360 +0.03(+1.15%)
Dec 09, 2019 2.610 2.620 2.570 2.600 211,324 -0.02(-0.76%)
Dec 06, 2019 2.640 2.680 2.590 2.620 176,250 -0.05(-1.87%)
Dec 05, 2019 2.730 2.730 2.660 2.670 805,378 -0.04(-1.48%)
Dec 04, 2019 2.580 2.720 2.480 2.710 1,939,029 +0.15(+5.86%)
Dec 03, 2019 2.510 2.600 2.470 2.560 654,223 +0.14(+5.79%)
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.