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, 2023 0.1650 0.1650 0.1650 0.1650 4,500 +0.00(+0.00%)
Jan 30, 2023 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Jan 26, 2023 0.1600 0 -0.01(-5.88%)
Jan 25, 2023 0.1700 0.1700 0.1700 0.1700 36,000 +0.02(+9.68%)
Jan 24, 2023 0.1650 0.1650 0.1550 0.1550 6,500 -0.01(-6.06%)
Jan 20, 2023 0.1650 0 +0.02(+10.00%)
Jan 19, 2023 0.1550 0.1550 0.1500 0.1500 158,500 -0.01(-3.23%)
Jan 18, 2023 0.1750 0.1750 0.1550 0.1550 242,850 +0.00(+0.00%)
Jan 17, 2023 0.1550 0.1550 0.1550 0.1550 82,000 +0.01(+3.33%)
Jan 13, 2023 0.1500 0 +0.01(+3.45%)
Jan 12, 2023 0.1650 0.1650 0.1450 0.1450 61,000 -0.03(-14.71%)
Jan 11, 2023 0.1500 0.1800 0.1500 0.1700 108,300 +0.02(+9.68%)
Jan 10, 2023 0.1600 0.1600 0.1500 0.1550 112,500 -0.04(-18.42%)
Jan 09, 2023 0.1950 0.1950 0.1850 0.1900 15,300 +0.01(+5.56%)
Jan 06, 2023 0.1950 0.1950 0.1800 0.1800 6,000 +0.02(+12.50%)
Jan 05, 2023 0.1650 0.1700 0.1600 0.1600 42,250 +0.01(+3.23%)
Jan 04, 2023 0.1550 0.1550 0.1550 0.1550 520 +0.01(+10.71%)
Jan 03, 2023 0.1400 0.1400 0.1400 0.1400 625 -0.01(-9.68%)
Dec 30, 2022 0.1550 0 +0.01(+10.71%)
Dec 29, 2022 0.1500 0.1500 0.1400 0.1400 59,500 -0.01(-6.67%)
Dec 28, 2022 0.1350 0.1500 0.1350 0.1500 31,818 +0.02(+20.00%)
Dec 23, 2022 0.1250 0 -0.01(-3.85%)
Dec 22, 2022 0.1300 0.1300 0.1250 0.1300 58,000 +0.00(+0.00%)
Dec 21, 2022 0.1300 0.1300 0.1300 0.1300 10,393 +0.00(+0.00%)
Dec 20, 2022 0.1250 0.1300 0.1250 0.1300 197,075 -0.01(-3.70%)
Dec 19, 2022 0.1300 0.1350 0.1300 0.1350 2,521 +0.01(+3.85%)
Dec 16, 2022 0.1250 0.1300 0.1250 0.1300 44,200 +0.00(+0.00%)
Dec 15, 2022 0.1350 0.1350 0.1300 0.1300 105,500 +0.01(+4.00%)
Dec 14, 2022 0.1350 0.1350 0.1250 0.1250 11,000 -0.01(-7.41%)
Dec 13, 2022 0.1250 0.1350 0.1250 0.1350 89,800 +0.02(+17.39%)
Dec 12, 2022 0.1150 0.1250 0.1150 0.1150 51,000 -0.00(-4.17%)
Dec 09, 2022 0.1200 0.1200 0.1200 0.1200 1,400 -0.01(-7.69%)
Dec 08, 2022 0.1300 0.1300 0.1300 0.1300 10,500 -0.01(-3.70%)
Dec 07, 2022 0.1300 0.1350 0.1300 0.1350 89,100 +0.01(+8.00%)
Dec 06, 2022 0.1000 0.1350 0.1000 0.1250 621,700 +0.02(+19.05%)
Dec 05, 2022 0.1000 0.1050 0.1000 0.1050 108,500 -0.01(-4.55%)
Dec 02, 2022 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+22.22%)
Dec 01, 2022 0.1050 0.1050 0.0900 0.0900 15,100 -0.01(-14.29%)
Nov 30, 2022 0.1050 0.1050 0.1050 0.1050 8,200 +0.00(+5.00%)
Nov 29, 2022 0.1000 0.1000 0.1000 0.1000 23,000 +0.02(+25.00%)
Nov 28, 2022 0.0950 0.0950 0.0800 0.0800 73,197 -0.02(-20.00%)
Nov 25, 2022 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Nov 24, 2022 0.1000 0.1100 0.1000 0.1050 349,500 +0.01(+16.67%)
Nov 23, 2022 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Nov 22, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 21, 2022 0.0900 0.0900 0.0900 0.0900 49,000 +0.00(+0.00%)
Nov 18, 2022 0.1000 0.1000 0.0900 0.0900 380,900 -0.01(-10.00%)
Nov 17, 2022 0.1000 0.1000 0.1000 0.1000 35,600 -0.00(-4.76%)
Nov 16, 2022 0.1150 0.1150 0.1050 0.1050 67,500 +0.00(+0.00%)
Nov 15, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Nov 14, 2022 0.1100 0.1100 0.1000 0.1000 32,100 -0.01(-9.09%)
Nov 11, 2022 0.1100 0.1100 0.1100 0.1100 29,000 +0.01(+4.76%)
Nov 10, 2022 0.1050 0.1050 0.1000 0.1050 38,969 +0.00(+5.00%)
Nov 09, 2022 0.1000 0.1000 0.1000 0.1000 52,500 -0.01(-13.04%)
Nov 08, 2022 0.1200 0.1200 0.1150 0.1150 16,500 -0.00(-4.17%)
Nov 07, 2022 0.1200 0.1200 0.1200 0.1200 30,300 +0.00(+0.00%)
Nov 04, 2022 0.1200 0.1200 0.1150 0.1200 48,500 +0.01(+14.29%)
Nov 03, 2022 0.1050 0.1050 0.1000 0.1050 66,000 +0.00(+0.00%)
Nov 02, 2022 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Nov 01, 2022 0.1100 0.1100 0.1100 0.1100 8,700 +0.01(+4.76%)
Oct 28, 2022 0.1050 0 -0.02(-16.00%)
Oct 27, 2022 0.1250 0.1250 0.1250 0.1250 8,200 +0.00(+0.00%)
Oct 26, 2022 0.1350 0.1350 0.1250 0.1250 12,200 -0.02(-16.67%)
Oct 25, 2022 0.1400 0.1500 0.1400 0.1500 13,000 +0.01(+11.11%)
Oct 21, 2022 0.1350 374 +0.00(+0.00%)
Oct 20, 2022 0.1350 0.1350 0.1350 0.1350 800 +0.00(+0.00%)
Oct 19, 2022 0.1350 0.1350 0.1350 0.1350 16,000 +0.00(+0.00%)
Oct 18, 2022 0.1400 0.1400 0.1350 0.1350 29,500 -0.01(-3.57%)
Oct 17, 2022 0.1400 0.1400 0.1400 0.1400 55,355 +0.01(+3.70%)
Oct 14, 2022 0.1400 0.1400 0.1350 0.1350 19,000 -0.01(-10.00%)
Oct 13, 2022 0.1600 0.1600 0.1500 0.1500 34,500 -0.01(-6.25%)
Oct 12, 2022 0.1400 0.1600 0.1400 0.1600 6,250 +0.01(+6.67%)
Oct 11, 2022 0.1700 0.1700 0.1500 0.1500 8,000 -0.02(-9.09%)
Oct 07, 2022 0.1650 0 -0.01(-2.94%)
Oct 06, 2022 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+6.25%)
Oct 05, 2022 0.1600 0.1600 0.1600 0.1600 1,300 +0.01(+6.67%)
Oct 04, 2022 0.1600 0.1600 0.1500 0.1500 41,021 -0.02(-11.76%)
Sep 27, 2022 0.1700 0 +0.02(+9.68%)
Sep 23, 2022 0.1550 0 -0.01(-3.13%)
Sep 19, 2022 0.1600 0 +0.00(+0.00%)
Sep 16, 2022 0.1600 0.1600 0.1600 0.1600 14,250 -0.01(-5.88%)
Sep 15, 2022 0.2000 0.2000 0.1700 0.1700 1,517,500 +0.00(+0.00%)
Sep 14, 2022 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Sep 13, 2022 0.1700 0.1700 0.1700 0.1700 1,100 -0.01(-5.56%)
Sep 07, 2022 0.1800 0 -0.02(-10.00%)
Sep 06, 2022 0.2000 0.2000 0.2000 0.2000 10,200 -0.01(-4.76%)
Aug 30, 2022 0.2100 0 +0.00(+0.00%)
Aug 29, 2022 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Aug 26, 2022 0.1900 0.2100 0.1900 0.2100 13,000 +0.01(+2.44%)
Aug 24, 2022 0.2050 0 +0.01(+7.89%)
Aug 22, 2022 0.1900 0 -0.01(-5.00%)
Aug 19, 2022 0.1900 0.2000 0.1900 0.2000 84,520 +0.01(+2.56%)
Aug 18, 2022 0.1950 0.1950 0.1950 0.1950 10,002 +0.00(+0.00%)
Aug 17, 2022 0.1950 0.1950 0.1950 0.1950 1,291 -0.01(-2.50%)
Aug 15, 2022 0.2000 18 +0.01(+5.26%)
Aug 12, 2022 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Aug 10, 2022 0.1950 30 -0.01(-7.14%)
Aug 09, 2022 0.2200 0.2200 0.2000 0.2100 267,400 -0.03(-12.50%)
Aug 08, 2022 0.2250 0.2400 0.2100 0.2400 141,500 +0.03(+14.29%)
Aug 05, 2022 0.2250 0.2250 0.2100 0.2100 28,500 -0.02(-8.70%)
Aug 04, 2022 0.1850 0.2400 0.1850 0.2300 215,900 +0.05(+24.32%)
Aug 03, 2022 0.1650 0.1850 0.1600 0.1850 64,900 +0.02(+15.62%)
Aug 02, 2022 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-3.03%)
Jul 29, 2022 0.1650 0 +0.01(+6.45%)
Jul 28, 2022 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Jul 26, 2022 0.1500 0 +0.01(+3.45%)
Jul 22, 2022 0.1450 0 -0.03(-14.71%)
Jul 21, 2022 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+6.25%)
Jul 20, 2022 0.1600 0.1600 0.1600 0.1600 23,000 +0.00(+0.00%)
Jul 19, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 18, 2022 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Jul 15, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Jul 14, 2022 0.1600 0.1600 0.1550 0.1550 16,000 -0.01(-6.06%)
Jul 11, 2022 0.1650 0 +0.02(+10.00%)
Jul 08, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Jul 07, 2022 0.1500 0.1500 0.1350 0.1400 28,483 -0.01(-6.67%)
Jul 06, 2022 0.1500 0.1600 0.1500 0.1500 7,000 +0.01(+3.45%)
Jul 05, 2022 0.1400 0.1450 0.1250 0.1450 24,000 +0.00(+3.57%)
Jun 30, 2022 0.1400 0 +0.00(+0.00%)
Jun 29, 2022 0.1400 0.1400 0.1400 0.1400 5,500 -0.00(-3.45%)
Jun 28, 2022 0.1450 0.1450 0.1450 0.1450 22,000 +0.00(+0.00%)
Jun 27, 2022 0.1450 0.1450 0.1450 0.1450 49,000 +0.00(+0.00%)
Jun 24, 2022 0.1450 0.1450 0.1450 0.1450 71,215 +0.00(+0.00%)
Jun 23, 2022 0.1450 0.1450 0.1450 0.1450 5,200 +0.00(+0.00%)
Jun 22, 2022 0.1450 0.1600 0.1450 0.1450 21,250 +0.00(+0.00%)
Jun 21, 2022 0.1550 0.1550 0.1450 0.1450 4,900 +0.00(+0.00%)
Jun 17, 2022 0.1450 0 +0.00(+0.00%)
Jun 16, 2022 0.1450 0.1450 0.1450 0.1450 35,000 -0.01(-3.33%)
Jun 13, 2022 0.1500 0 +0.01(+3.45%)
Jun 10, 2022 0.1550 0.1550 0.1450 0.1450 283,500 -0.02(-12.12%)
Jun 09, 2022 0.1650 0.1700 0.1650 0.1650 90,500 +0.01(+3.13%)
Jun 08, 2022 0.1550 0.1600 0.1500 0.1600 183,000 +0.01(+6.67%)
Jun 07, 2022 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+3.45%)
Jun 06, 2022 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-6.45%)
Jun 03, 2022 0.1550 0.1550 0.1500 0.1550 28,800 -0.02(-8.82%)
Jun 02, 2022 0.1700 0.1700 0.1600 0.1700 19,968 +0.01(+3.03%)
Jun 01, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
May 31, 2022 0.1650 0.1650 0.1650 0.1650 5,100 +0.00(+0.00%)
May 27, 2022 0.1650 0 +0.02(+13.79%)
May 26, 2022 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-6.45%)
May 25, 2022 0.1600 0.1600 0.1400 0.1550 72,500 -0.01(-3.13%)
May 24, 2022 0.1700 0.1700 0.1600 0.1600 10,373 -0.02(-11.11%)
May 20, 2022 0.1800 0 +0.03(+20.00%)
May 18, 2022 0.1500 435 +0.01(+7.14%)
May 16, 2022 0.1400 0 +0.00(+0.00%)
May 13, 2022 0.1400 0.1400 0.1400 0.1400 13,300 +0.00(+0.00%)
May 12, 2022 0.1350 0.1400 0.1350 0.1400 151,000 +0.01(+3.70%)
May 11, 2022 0.1500 0.1500 0.1350 0.1350 55,500 -0.01(-3.57%)
May 10, 2022 0.1450 0.1500 0.1400 0.1400 46,100 -0.00(-3.45%)
May 09, 2022 0.1600 0.1600 0.1400 0.1450 12,700 -0.02(-9.38%)
May 06, 2022 0.1850 0.1850 0.1600 0.1600 10,500 -0.01(-8.57%)
May 05, 2022 0.1800 0.1800 0.1750 0.1750 63,075 -0.01(-2.78%)
May 03, 2022 0.1800 0 +0.00(+0.00%)
Apr 28, 2022 0.1800 0 -0.02(-10.00%)
Apr 27, 2022 0.1950 0.2000 0.1950 0.2000 7,000 +0.01(+2.56%)
Apr 26, 2022 0.1950 0.1950 0.1950 0.1950 11,500 +0.00(+0.00%)
Apr 22, 2022 0.1950 0 -0.01(-7.14%)
Apr 21, 2022 0.2000 0.2100 0.2000 0.2100 45,115 +0.00(+0.00%)
Apr 20, 2022 0.2000 0.2100 0.2000 0.2100 4,555 +0.01(+2.44%)
Apr 18, 2022 0.2050 465 +0.00(+2.50%)
Apr 14, 2022 0.2000 0 -0.00(-2.44%)
Apr 13, 2022 0.2000 0.2050 0.2000 0.2050 18,040 +0.00(+2.50%)
Apr 12, 2022 0.1950 0.2000 0.1950 0.2000 130,000 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 14,402 +0.00(+0.00%)
Apr 08, 2022 0.2150 0.2150 0.1950 0.2000 92,500 -0.02(-9.09%)
Apr 07, 2022 0.2200 0.2200 0.2200 0.2200 10,277 +0.00(+0.00%)
Apr 06, 2022 0.2000 0.2250 0.2000 0.2200 316,220 +0.02(+10.00%)
Apr 05, 2022 0.1900 0.2000 0.1900 0.2000 50,497 +0.02(+8.11%)
Apr 04, 2022 0.1800 0.1850 0.1800 0.1850 4,120 +0.00(+0.00%)
Apr 01, 2022 0.1800 0.1850 0.1800 0.1850 64,800 +0.01(+2.78%)
Mar 31, 2022 0.1900 0.1900 0.1800 0.1800 12,110 -0.01(-2.70%)
Mar 30, 2022 0.1750 0.1850 0.1750 0.1850 65,600 +0.01(+5.71%)
Mar 29, 2022 0.1750 0.1750 0.1750 0.1750 1,300 +0.00(+0.00%)
Mar 28, 2022 0.1700 0.1750 0.1700 0.1750 21,865 +0.00(+2.94%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 61,000 +0.02(+9.68%)
Mar 24, 2022 0.1550 0.1650 0.1550 0.1550 49,276 -0.01(-3.13%)
Mar 23, 2022 0.1600 0.1600 0.1600 0.1600 79,653 +0.00(+0.00%)
Mar 22, 2022 0.1700 0.1700 0.1600 0.1600 126,000 -0.01(-5.88%)
Mar 21, 2022 0.1750 0.1800 0.1700 0.1700 648,704 -0.01(-5.56%)
Mar 18, 2022 0.1850 0.1850 0.1800 0.1800 61,700 -0.01(-2.70%)
Mar 17, 2022 0.1750 0.1900 0.1700 0.1850 619,090 -0.01(-2.63%)
Mar 16, 2022 0.1900 0.1900 0.1850 0.1900 10,160 +0.01(+2.70%)
Mar 15, 2022 0.1900 0.1900 0.1850 0.1850 91,470 -0.01(-5.13%)
Mar 14, 2022 0.1950 0.1950 0.1900 0.1950 27,718 +0.00(+0.00%)
Mar 11, 2022 0.1950 0.1950 0.1950 0.1950 7,500 +0.00(+0.00%)
Mar 10, 2022 0.1850 0.1950 0.1850 0.1950 37,650 +0.01(+2.63%)
Mar 09, 2022 0.2000 0.2000 0.1900 0.1900 95,000 -0.01(-5.00%)
Mar 08, 2022 0.2000 0.2000 0.1850 0.2000 79,665 +0.00(+0.00%)
Mar 07, 2022 0.2100 0.2100 0.1900 0.2000 42,413 -0.02(-9.09%)
Mar 04, 2022 0.2400 0.2400 0.2200 0.2200 27,530 +0.01(+2.33%)
Mar 03, 2022 0.2100 0.2200 0.2000 0.2150 21,202 -0.01(-2.27%)
Mar 02, 2022 0.2100 0.2200 0.2100 0.2200 90,700 +0.02(+10.00%)
Mar 01, 2022 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Feb 28, 2022 0.2000 0.2000 0.2000 0.2000 5,245 +0.01(+5.26%)
Feb 24, 2022 0.1900 0 -0.02(-11.63%)
Feb 23, 2022 0.2150 0.2150 0.2150 0.2150 1,047 +0.01(+2.38%)
Feb 22, 2022 0.2050 0.2100 0.2000 0.2100 136,740 +0.01(+7.69%)
Feb 18, 2022 0.1950 0 -0.01(-7.14%)
Feb 17, 2022 0.2000 0.2100 0.2000 0.2100 27,700 +0.01(+5.00%)
Feb 16, 2022 0.2000 0.2000 0.2000 0.2000 3,325 -0.00(-2.44%)
Feb 15, 2022 0.2000 0.2150 0.2000 0.2050 1,600 +0.00(+0.00%)
Feb 14, 2022 0.2000 0.2250 0.2000 0.2050 158,815 +0.02(+10.81%)
Feb 11, 2022 0.1900 0.1900 0.1850 0.1850 5,600 -0.01(-2.63%)
Feb 10, 2022 0.1900 0.1900 0.1900 0.1900 14,600 -0.01(-2.56%)
Feb 09, 2022 0.1950 0.1950 0.1950 0.1950 36,900 +0.01(+5.41%)
Feb 08, 2022 0.1750 0.1950 0.1750 0.1850 18,000 +0.00(+0.00%)
Feb 07, 2022 0.1950 0.1950 0.1850 0.1850 37,486 -0.01(-5.13%)
Feb 04, 2022 0.1950 0.1950 0.1950 0.1950 105,400 +0.01(+2.63%)
Feb 03, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Feb 02, 2022 0.1950 0.1950 0.1900 0.1900 11,300 +0.01(+5.56%)
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.