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 (%)
Apr 30, 2019 1.440 1.480 1.420 1.420 185,650 -0.03(-2.07%)
Apr 29, 2019 1.510 1.510 1.445 1.450 549,944 -0.06(-3.97%)
Apr 26, 2019 1.430 1.550 1.420 1.510 284,755 +0.03(+2.03%)
Apr 25, 2019 1.500 1.500 1.450 1.480 565,936 -0.04(-2.63%)
Apr 24, 2019 1.500 1.570 1.470 1.520 325,088 -0.01(-0.65%)
Apr 23, 2019 1.570 1.570 1.505 1.530 257,101 -0.06(-3.77%)
Apr 22, 2019 1.540 1.610 1.540 1.590 176,926 +0.05(+3.25%)
Apr 18, 2019 1.540 1.540 1.540 0 +0.01(+0.65%)
Apr 17, 2019 1.530 1.590 1.530 1.530 133,121 -0.01(-0.65%)
Apr 16, 2019 1.530 1.540 1.510 1.540 444,793 +0.02(+0.98%)
Apr 15, 2019 1.540 1.540 1.510 1.525 480,575 -0.02(-0.97%)
Apr 12, 2019 1.530 1.630 1.530 1.540 357,552 +0.00(+0.00%)
Apr 11, 2019 1.660 1.660 1.530 1.540 751,765 -0.12(-7.23%)
Apr 10, 2019 1.700 1.720 1.655 1.660 451,791 -0.07(-4.05%)
Apr 09, 2019 1.750 1.750 1.680 1.730 735,337 +0.06(+3.59%)
Apr 08, 2019 1.650 1.670 1.610 1.670 371,422 +0.08(+5.03%)
Apr 05, 2019 1.540 1.650 1.540 1.590 707,192 +0.04(+2.58%)
Apr 04, 2019 1.500 1.550 1.480 1.550 607,587 +0.05(+3.33%)
Apr 03, 2019 1.480 1.510 1.480 1.500 317,127 +0.01(+0.67%)
Apr 02, 2019 1.500 1.520 1.460 1.490 485,158 +0.00(+0.00%)
Apr 01, 2019 1.500 1.500 1.470 1.490 179,442 +0.02(+1.36%)
Mar 29, 2019 1.390 1.500 1.390 1.470 311,295 +0.06(+4.26%)
Mar 28, 2019 1.500 1.500 1.240 1.410 921,677 -0.09(-6.00%)
Mar 27, 2019 1.540 1.540 1.500 1.500 480,703 -0.03(-1.96%)
Mar 26, 2019 1.550 1.550 1.520 1.530 380,703 -0.01(-0.65%)
Mar 25, 2019 1.520 1.570 1.500 1.540 555,713 +0.02(+1.32%)
Mar 22, 2019 1.520 1.560 1.520 1.520 958,362 +0.02(+1.33%)
Mar 21, 2019 1.460 1.530 1.460 1.500 1,776,903 +0.07(+4.90%)
Mar 20, 2019 1.420 1.450 1.380 1.430 293,400 +0.03(+2.14%)
Mar 19, 2019 1.500 1.500 1.370 1.400 505,370 -0.07(-4.76%)
Mar 18, 2019 1.430 1.505 1.430 1.470 668,583 +0.05(+3.52%)
Mar 15, 2019 1.370 1.420 1.370 1.420 590,937 +0.07(+5.19%)
Mar 14, 2019 1.360 1.370 1.340 1.350 174,627 -0.02(-1.46%)
Mar 13, 2019 1.330 1.390 1.330 1.370 396,870 +0.08(+6.20%)
Mar 12, 2019 1.350 1.350 1.270 1.290 224,241 -0.02(-1.53%)
Mar 11, 2019 1.350 1.380 1.300 1.310 702,489 -0.05(-3.68%)
Mar 08, 2019 1.350 1.380 1.320 1.360 568,479 +0.03(+2.26%)
Mar 07, 2019 1.330 1.340 1.270 1.330 381,280 +0.00(+0.00%)
Mar 06, 2019 1.270 1.340 1.260 1.330 478,750 +0.06(+4.72%)
Mar 05, 2019 1.170 1.275 1.170 1.270 1,146,638 +0.07(+5.83%)
Mar 04, 2019 1.120 1.200 1.070 1.200 502,462 +0.06(+5.26%)
Mar 01, 2019 1.160 1.180 1.140 1.140 192,548 -0.04(-3.39%)
Feb 28, 2019 1.160 1.190 1.140 1.180 148,864 +0.02(+1.72%)
Feb 27, 2019 1.190 1.190 1.140 1.160 220,572 -0.05(-4.13%)
Feb 26, 2019 1.160 1.210 1.140 1.210 244,645 +0.05(+4.31%)
Feb 25, 2019 1.200 1.220 1.160 1.160 409,401 -0.02(-1.69%)
Feb 22, 2019 1.100 1.190 1.100 1.180 405,073 +0.07(+6.31%)
Feb 21, 2019 1.170 1.170 1.110 1.110 201,785 -0.06(-5.13%)
Feb 20, 2019 1.180 1.210 1.150 1.170 350,235 -0.01(-0.85%)
Feb 19, 2019 1.200 1.230 1.180 1.180 371,596 -0.02(-1.67%)
Feb 15, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 14, 2019 1.170 1.200 1.150 1.180 230,599 +0.03(+2.61%)
Feb 13, 2019 1.200 1.240 1.150 1.150 393,848 -0.04(-3.36%)
Feb 12, 2019 1.200 1.230 1.170 1.190 616,768 -0.01(-0.83%)
Feb 11, 2019 1.220 1.220 1.150 1.200 484,583 -0.02(-1.64%)
Feb 08, 2019 1.170 1.230 1.150 1.220 1,202,248 +0.04(+3.39%)
Feb 07, 2019 1.130 1.180 1.130 1.180 589,169 +0.05(+4.42%)
Feb 06, 2019 1.130 1.140 1.110 1.130 268,913 +0.00(+0.00%)
Feb 05, 2019 1.060 1.190 1.060 1.130 1,019,280 +0.04(+3.67%)
Feb 04, 2019 1.080 1.090 1.070 1.090 99,830 +0.01(+0.93%)
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.