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 (%)
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%)
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.