Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K2 Gold Corp (TSV: KTO )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 31, 2024 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, 2020 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Jan 30, 2020 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Jan 29, 2020 0.2450 0.2450 0.2350 0.2350 54,000 -0.01(-4.08%)
Jan 27, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 24, 2020 0.2500 0.2600 0.2500 0.2500 66,500 -0.02(-5.66%)
Jan 22, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 21, 2020 0.2650 0.2650 0.2650 0.2650 2,500 +0.01(+1.92%)
Jan 20, 2020 0.2600 0.2600 0.2600 0.2600 4,000 +0.04(+15.56%)
Jan 16, 2020 0.2250 0.2250 0.2250 0 -0.05(-16.67%)
Jan 14, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jan 13, 2020 0.2650 0.2650 0.2650 0.2650 10,000 +0.01(+1.92%)
Jan 10, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jan 09, 2020 0.2450 0.2600 0.2400 0.2600 57,500 +0.02(+8.33%)
Jan 08, 2020 0.2450 0.2500 0.2400 0.2400 70,000 -0.01(-4.00%)
Jan 07, 2020 0.2300 0.2500 0.2300 0.2500 68,000 +0.04(+19.05%)
Jan 06, 2020 0.2400 0.2400 0.2100 0.2100 235,500 -0.02(-10.64%)
Jan 03, 2020 0.2300 0.2350 0.2200 0.2350 141,000 +0.00(+2.17%)
Jan 02, 2020 0.2250 0.2300 0.2250 0.2300 57,000 +0.01(+2.22%)
Dec 31, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 30, 2019 0.2400 0.2400 0.2250 0.2250 57,300 -0.01(-6.25%)
Dec 27, 2019 0.2550 0.2550 0.2400 0.2400 3,500 -0.01(-4.00%)
Dec 24, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 20, 2019 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Dec 19, 2019 0.2300 0.2300 0.2200 0.2200 50,000 +0.00(+0.00%)
Dec 18, 2019 0.2300 0.2300 0.2200 0.2200 10,780 +0.01(+4.76%)
Dec 17, 2019 0.2200 0.2200 0.2100 0.2100 26,000 +0.00(+0.00%)
Dec 13, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 12, 2019 0.2200 0.2200 0.2000 0.2000 197,500 -0.01(-6.98%)
Dec 10, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2200 0.2150 0.2150 11,001 -0.02(-8.51%)
Dec 04, 2019 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 03, 2019 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Dec 02, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Nov 27, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 22, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 21, 2019 0.2300 0.2300 0.2300 0.2300 10,500 +0.00(+0.00%)
Nov 20, 2019 0.2300 0.2300 0.2300 0.2300 7,500 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Nov 15, 2019 0.2400 0.2400 0.2400 0.2400 750 +0.01(+2.13%)
Nov 14, 2019 0.2400 0.2400 0.2350 0.2350 3,000 -0.02(-6.00%)
Nov 13, 2019 0.2400 0.2500 0.2300 0.2500 14,638 -0.01(-3.85%)
Nov 12, 2019 0.2600 0.2600 0.2600 0.2600 9,500 +0.02(+6.12%)
Nov 11, 2019 0.2450 0.2450 0.2450 0.2450 8,000 -0.02(-5.77%)
Nov 08, 2019 0.2600 0.2600 0.2600 0.2600 3,500 +0.02(+6.12%)
Nov 07, 2019 0.2450 0.2450 0.2450 0.2450 2,000 -0.04(-12.50%)
Nov 06, 2019 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Nov 01, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 31, 2019 0.2700 0.3000 0.2700 0.3000 30,400 +0.02(+7.14%)
Oct 30, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Oct 29, 2019 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Oct 25, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 24, 2019 0.2500 0.2500 0.2500 0.2500 12,500 +0.02(+8.70%)
Oct 22, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2019 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Oct 17, 2019 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 15, 2019 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Oct 09, 2019 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Oct 08, 2019 0.2400 0.2400 0.2200 0.2200 83,999 -0.03(-12.00%)
Oct 07, 2019 0.2600 0.2600 0.2500 0.2500 60,440 -0.03(-10.71%)
Oct 02, 2019 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Oct 01, 2019 0.2600 0.2600 0.2500 0.2500 4,500 -0.02(-7.41%)
Sep 30, 2019 0.2650 0.2700 0.2650 0.2700 10,000 -0.01(-5.26%)
Sep 27, 2019 0.2850 0.2850 0.2850 0.2850 12,500 +0.00(+0.00%)
Sep 26, 2019 0.2800 0.2850 0.2750 0.2850 13,000 +0.00(+1.79%)
Sep 25, 2019 0.2800 0.2800 0.2800 0.2800 8,000 -0.02(-6.67%)
Sep 24, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Sep 23, 2019 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Sep 19, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 18, 2019 0.3000 0.3050 0.3000 0.3050 82,500 +0.01(+3.39%)
Sep 17, 2019 0.2950 0.2950 0.2950 0.2950 15,000 -0.01(-1.67%)
Sep 16, 2019 0.3000 0.3000 0.3000 0.3000 83,000 +0.03(+11.11%)
Sep 13, 2019 0.2900 0.2900 0.2700 0.2700 34,482 -0.02(-8.47%)
Sep 12, 2019 0.2900 0.3000 0.2900 0.2950 26,000 +0.01(+1.72%)
Sep 11, 2019 0.2850 0.2900 0.2850 0.2900 4,796 -0.01(-1.69%)
Sep 09, 2019 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
Sep 06, 2019 0.3200 0.3200 0.3150 0.3150 44,366 -0.02(-4.55%)
Sep 05, 2019 0.3300 0.3350 0.3250 0.3300 138,500 +0.00(+0.00%)
Sep 04, 2019 0.3150 0.3550 0.3150 0.3300 214,800 +0.02(+6.45%)
Sep 03, 2019 0.3100 0.3100 0.3100 0.3100 12,500 -0.01(-1.59%)
Aug 30, 2019 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Aug 29, 2019 0.3200 0.3300 0.3050 0.3050 31,500 -0.01(-1.61%)
Aug 28, 2019 0.3300 0.3300 0.3050 0.3100 28,300 -0.02(-6.06%)
Aug 27, 2019 0.3300 0.3300 0.3200 0.3300 33,779 +0.00(+0.00%)
Aug 26, 2019 0.3350 0.3350 0.3300 0.3300 6,900 -0.01(-1.49%)
Aug 23, 2019 0.3250 0.3350 0.3100 0.3350 84,500 +0.03(+9.84%)
Aug 22, 2019 0.3200 0.3200 0.3050 0.3050 10,000 -0.02(-4.69%)
Aug 21, 2019 0.3300 0.3300 0.3200 0.3200 126,500 +0.02(+6.67%)
Aug 20, 2019 0.3000 0.3000 0.3000 0.3000 15,500 +0.00(+0.00%)
Aug 19, 2019 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-1.64%)
Aug 16, 2019 0.3000 0.3200 0.3000 0.3050 39,695 +0.00(+0.00%)
Aug 15, 2019 0.2950 0.3050 0.2950 0.3050 33,000 +0.02(+5.17%)
Aug 14, 2019 0.3200 0.3200 0.2900 0.2900 93,000 -0.03(-7.94%)
Aug 13, 2019 0.3200 0.3200 0.3150 0.3150 32,500 +0.00(+0.00%)
Aug 12, 2019 0.3150 0.3150 0.3100 0.3150 7,500 +0.01(+3.28%)
Aug 09, 2019 0.3100 0.3100 0.3050 0.3050 31,500 -0.01(-1.61%)
Aug 08, 2019 0.3200 0.3200 0.3100 0.3100 52,700 -0.02(-4.62%)
Aug 07, 2019 0.3200 0.3250 0.3200 0.3250 30,000 +0.01(+1.56%)
Aug 06, 2019 0.3150 0.3300 0.3100 0.3200 91,000 -0.01(-1.54%)
Aug 02, 2019 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Aug 01, 2019 0.2950 0.3250 0.2900 0.3100 57,000 +0.04(+14.81%)
Jul 31, 2019 0.2600 0.2700 0.2600 0.2700 40,000 +0.01(+3.85%)
Jul 30, 2019 0.2550 0.2600 0.2550 0.2600 44,499 +0.01(+4.00%)
Jul 29, 2019 0.2650 0.2650 0.2500 0.2500 225,400 -0.03(-12.28%)
Jul 26, 2019 0.2700 0.2850 0.2700 0.2850 12,500 +0.00(+1.79%)
Jul 25, 2019 0.2900 0.3050 0.2700 0.2800 160,000 -0.04(-12.50%)
Jul 24, 2019 0.3000 0.3200 0.3000 0.3200 20,899 -0.01(-1.54%)
Jul 22, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jul 19, 2019 0.3100 0.3300 0.3100 0.3300 26,389 +0.01(+3.13%)
Jul 18, 2019 0.3200 0.3300 0.3050 0.3200 32,600 +0.01(+3.23%)
Jul 17, 2019 0.2650 0.3100 0.2650 0.3100 252,172 +0.04(+14.81%)
Jul 16, 2019 0.2500 0.2750 0.2500 0.2700 303,400 +0.03(+12.50%)
Jul 15, 2019 0.2450 0.2800 0.2400 0.2400 135,700 +0.01(+2.13%)
Jul 11, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 10, 2019 0.2350 0.2350 0.2350 0.2350 8,000 +0.00(+0.00%)
Jul 09, 2019 0.2350 0.2350 0.2350 0.2350 7,000 +0.04(+20.51%)
Jul 08, 2019 0.2200 0.2200 0.1950 0.1950 19,000 -0.02(-11.36%)
Jul 05, 2019 0.2000 0.2200 0.2000 0.2200 35,500 +0.02(+10.00%)
Jul 04, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 03, 2019 0.1950 0.2000 0.1950 0.2000 11,000 +0.01(+5.26%)
Jul 02, 2019 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Jun 27, 2019 0.1700 0.1700 0.1650 0.1650 130,500 -0.02(-10.81%)
Jun 26, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jun 25, 2019 0.1900 0.1900 0.1750 0.1850 10,606 +0.01(+2.78%)
Jun 24, 2019 0.1750 0.1900 0.1750 0.1800 60,279 +0.00(+0.00%)
Jun 21, 2019 0.1850 0.1850 0.1750 0.1800 149,700 +0.00(+0.00%)
Jun 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 17, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Jun 14, 2019 0.1800 0.1800 0.1650 0.1650 130,715 -0.01(-5.71%)
Jun 12, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jun 11, 2019 0.1800 0.1800 0.1650 0.1650 47,199 -0.02(-10.81%)
Jun 07, 2019 0.1850 0.1850 0.1850 0 -0.04(-17.78%)
Jun 05, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jun 03, 2019 0.2150 0.2200 0.2150 0.2200 20,500 +0.04(+22.22%)
May 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 23, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 09, 2019 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
May 07, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 06, 2019 0.2050 0.2050 0.2050 0.2050 7,000 +0.00(+0.00%)
May 03, 2019 0.2100 0.2100 0.2050 0.2050 50,500 -0.01(-2.38%)
May 02, 2019 0.2150 0.2150 0.2100 0.2100 16,000 +0.00(+0.00%)
May 01, 2019 0.2450 0.2500 0.2100 0.2100 55,000 +0.00(+0.00%)
Apr 30, 2019 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Apr 29, 2019 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Apr 26, 2019 0.2100 0.2100 0.2100 0.2100 650 +0.01(+2.44%)
Apr 24, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 22, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 18, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Apr 16, 2019 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Apr 12, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 11, 2019 0.2300 0.2300 0.2250 0.2250 4,000 -0.01(-2.17%)
Apr 08, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 05, 2019 0.2500 0.2500 0.2500 45 +0.00(+0.00%)
Apr 02, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 01, 2019 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Mar 29, 2019 0.2400 0.2400 0.2400 0.2400 3,000 -0.01(-4.00%)
Mar 28, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 22, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 20, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 19, 2019 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Mar 18, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 15, 2019 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Mar 14, 2019 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Mar 13, 2019 0.2450 0.2450 0.2400 0.2400 80,000 -0.01(-2.04%)
Mar 12, 2019 0.2500 0.2500 0.2450 0.2450 4,885 -0.01(-2.00%)
Mar 11, 2019 0.2500 0.2500 0.2500 0.2500 14,500 +0.00(+0.00%)
Mar 08, 2019 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0.2500 5,800 +0.00(+0.00%)
Mar 06, 2019 0.2500 0.2500 0.2500 0.2500 113,000 +0.01(+2.04%)
Mar 04, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 01, 2019 0.2500 0.2500 0.2500 0.2500 10,599 +0.00(+0.00%)
Feb 28, 2019 0.2500 0.2600 0.2400 0.2500 41,200 +0.00(+0.00%)
Feb 27, 2019 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Feb 26, 2019 0.2600 0.2600 0.2500 0.2500 29,035 -0.02(-7.41%)
Feb 25, 2019 0.2600 0.2700 0.2600 0.2700 28,500 +0.01(+1.89%)
Feb 22, 2019 0.2550 0.2700 0.2500 0.2650 197,759 +0.01(+3.92%)
Feb 21, 2019 0.2600 0.2600 0.2550 0.2550 5,750 -0.01(-1.92%)
Feb 20, 2019 0.2600 0.2600 0.2450 0.2600 45,100 +0.00(+0.00%)
Feb 19, 2019 0.2350 0.2600 0.2350 0.2600 65,250 +0.04(+15.56%)
Feb 15, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Feb 14, 2019 0.2250 0.2250 0.2200 0.2200 20,000 -0.01(-6.38%)
Feb 13, 2019 0.2350 0.2350 0.2350 0.2350 6,800 +0.01(+4.44%)
Feb 12, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Feb 11, 2019 0.2300 0.2300 0.2250 0.2250 26,500 -0.03(-11.76%)
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.