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

K2 Gold Corp (TSV: KTO )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 12, 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 (%)
Oct 30, 2023 0.1250 160 -0.02(-10.71%)
Oct 26, 2023 0.1400 0 +0.01(+7.69%)
Oct 25, 2023 0.1400 0.1400 0.1300 0.1300 130,730 -0.01(-7.14%)
Oct 24, 2023 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Oct 23, 2023 0.1350 0.1350 0.1350 0.1350 15,500 +0.02(+12.50%)
Oct 19, 2023 0.1200 0 +0.00(+0.00%)
Oct 17, 2023 0.1200 0 +0.01(+9.09%)
Oct 16, 2023 0.1350 0.1350 0.1100 0.1100 47,316 -0.02(-15.38%)
Oct 13, 2023 0.1300 0.1300 0.1300 0.1300 17,005 +0.01(+8.33%)
Oct 12, 2023 0.1100 0.1200 0.1100 0.1200 6,143 +0.01(+9.09%)
Oct 11, 2023 0.1100 0.1100 0.1100 0.1100 13,000 -0.01(-8.33%)
Oct 10, 2023 0.1350 0.1350 0.1200 0.1200 329,200 -0.02(-11.11%)
Oct 06, 2023 0.1350 0 +0.01(+3.85%)
Oct 05, 2023 0.1050 0.1300 0.1050 0.1300 21,500 +0.02(+18.18%)
Oct 04, 2023 0.1050 0.1100 0.1000 0.1100 106,500 +0.01(+10.00%)
Oct 03, 2023 0.0900 0.1000 0.0800 0.1000 238,500 +0.01(+5.26%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 29,005 +0.00(+0.00%)
Sep 29, 2023 0.0900 0.1000 0.0850 0.0950 80,360 +0.01(+5.56%)
Sep 28, 2023 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Sep 27, 2023 0.1100 0.1100 0.0900 0.0900 387,520 -0.01(-10.00%)
Sep 26, 2023 0.1100 0.1100 0.1000 0.1000 440,520 -0.03(-23.08%)
Sep 20, 2023 0.1300 0 +0.01(+8.33%)
Sep 18, 2023 0.1200 0 +0.00(+0.00%)
Sep 14, 2023 0.1200 1 +0.00(+4.35%)
Sep 13, 2023 0.1200 0.1200 0.1150 0.1150 11,505 -0.01(-11.54%)
Sep 11, 2023 0.1300 300 +0.01(+8.33%)
Sep 08, 2023 0.1200 0.1200 0.1200 0.1200 28,520 +0.00(+0.00%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 86,000 -0.01(-7.69%)
Sep 06, 2023 0.1200 0.1300 0.1200 0.1300 10,500 +0.01(+8.33%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 3,500 +0.01(+9.09%)
Sep 01, 2023 0.1100 0 -0.01(-4.35%)
Aug 31, 2023 0.1200 0.1200 0.1150 0.1150 53,020 -0.03(-17.86%)
Aug 30, 2023 0.1400 0.1400 0.1400 0.1400 8,620 +0.00(+0.00%)
Aug 29, 2023 0.1300 0.1400 0.1300 0.1400 131,520 -0.01(-6.67%)
Aug 28, 2023 0.1500 0.1500 0.1500 0.1500 47,505 +0.00(+0.00%)
Aug 25, 2023 0.1450 0.1500 0.1450 0.1500 54,610 +0.00(+0.00%)
Aug 24, 2023 0.1400 0.1550 0.1400 0.1500 200,550 +0.01(+11.11%)
Aug 22, 2023 0.1350 200 +0.02(+12.50%)
Aug 21, 2023 0.1300 0.1300 0.1200 0.1200 34,728 -0.01(-7.69%)
Aug 18, 2023 0.1300 0.1300 0.1300 0.1300 48,500 -0.01(-3.70%)
Aug 15, 2023 0.1350 0 +0.00(+0.00%)
Aug 14, 2023 0.1350 0.1350 0.1350 0.1350 35,801 -0.01(-6.90%)
Aug 10, 2023 0.1450 0 +0.00(+3.57%)
Aug 09, 2023 0.1400 0.1400 0.1400 0.1400 22,790 -0.02(-12.50%)
Aug 08, 2023 0.1600 0.1600 0.1600 0.1600 67,500 +0.00(+0.00%)
Aug 04, 2023 0.1600 0 +0.00(+0.00%)
Aug 03, 2023 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Aug 02, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+13.33%)
Aug 01, 2023 0.1400 0.1500 0.1400 0.1500 100,800 +0.02(+15.38%)
Jul 28, 2023 0.1300 325 +0.01(+4.00%)
Jul 27, 2023 0.1400 0.1400 0.1250 0.1250 131,750 -0.04(-21.88%)
Jul 25, 2023 0.1600 0 +0.00(+0.00%)
Jul 21, 2023 0.1600 0 +0.01(+6.67%)
Jul 20, 2023 0.1500 0.1500 0.1450 0.1500 172,060 +0.00(+0.00%)
Jul 19, 2023 0.1500 0.1500 0.1500 0.1500 5,801 +0.00(+0.00%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 8,619 +0.01(+7.14%)
Jul 14, 2023 0.1400 0 -0.01(-6.67%)
Jul 13, 2023 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Jul 12, 2023 0.1500 0.1500 0.1500 0.1500 47,500 +0.01(+11.11%)
Jul 10, 2023 0.1350 0 +0.00(+0.00%)
Jul 07, 2023 0.1400 0.1400 0.1350 0.1350 4,669 -0.01(-3.57%)
Jul 06, 2023 0.1400 0.1400 0.1350 0.1400 38,000 +0.01(+3.70%)
Jun 30, 2023 0.1350 235 +0.00(+0.00%)
Jun 29, 2023 0.1350 0.1350 0.1350 0.1350 14,400 +0.01(+3.85%)
Jun 27, 2023 0.1300 0 -0.01(-3.70%)
Jun 26, 2023 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Jun 23, 2023 0.1400 0.1400 0.1400 0.1400 60,500 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Jun 20, 2023 0.1400 0 +0.00(+0.00%)
Jun 19, 2023 0.1450 0.1450 0.1400 0.1400 80,100 -0.01(-6.67%)
Jun 16, 2023 0.1500 0.1500 0.1500 0.1500 109,000 +0.00(+0.00%)
Jun 15, 2023 0.1600 0.1600 0.1500 0.1500 191,550 -0.01(-6.25%)
Jun 14, 2023 0.1700 0.1700 0.1600 0.1600 25,500 +0.00(+0.00%)
Jun 13, 2023 0.1700 0.1700 0.1600 0.1600 88,000 +0.00(+0.00%)
Jun 12, 2023 0.1500 0.1600 0.1500 0.1600 123,000 +0.00(+0.00%)
Jun 09, 2023 0.1500 0.1600 0.1500 0.1600 122,000 +0.01(+6.67%)
Jun 08, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 07, 2023 0.1500 0.1500 0.1500 0.1500 166,264 +0.01(+3.45%)
Jun 06, 2023 0.1450 0.1450 0.1450 0.1450 23,100 -0.01(-3.33%)
Jun 05, 2023 0.1450 0.1600 0.1450 0.1500 403,550 +0.01(+7.14%)
Jun 02, 2023 0.1400 0.1400 0.1350 0.1400 160,600 +0.00(+0.00%)
Jun 01, 2023 0.1500 0.1750 0.1400 0.1400 153,810 -0.03(-17.65%)
May 30, 2023 0.1700 0 -0.01(-5.56%)
May 29, 2023 0.1800 0.1800 0.1800 0.1800 106,000 +0.00(+0.00%)
May 26, 2023 0.1800 0.1800 0.1800 0.1800 24,630 +0.00(+0.00%)
May 25, 2023 0.2050 0.2050 0.1800 0.1800 155,500 -0.05(-21.74%)
May 23, 2023 0.2300 0 +0.01(+4.55%)
May 19, 2023 0.2200 0 +0.06(+37.50%)
May 18, 2023 0.1650 0.1650 0.1600 0.1600 136,000 +0.00(+0.00%)
May 17, 2023 0.1250 0.1600 0.1400 0.1600 36,500 +0.03(+23.08%)
May 16, 2023 0.1350 0.1350 0.1300 0.1300 84,000 -0.02(-13.33%)
May 15, 2023 0.1450 0.1500 0.1300 0.1500 342,970 +0.01(+7.14%)
May 12, 2023 0.1450 0.1650 0.1350 0.1400 317,200 -0.01(-9.68%)
May 10, 2023 0.1550 0 -0.02(-8.82%)
May 08, 2023 0.1700 0 +0.03(+21.43%)
May 05, 2023 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
May 04, 2023 0.1750 0.1750 0.1450 0.1450 26,500 -0.03(-17.14%)
May 03, 2023 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
May 02, 2023 0.1700 0.1800 0.1700 0.1800 101,022 +0.00(+0.00%)
May 01, 2023 0.1500 0.1800 0.1500 0.1800 33,525 +0.04(+28.57%)
Apr 28, 2023 0.1400 0.1400 0.1400 0.1400 226,050 -0.01(-9.68%)
Apr 27, 2023 0.1400 0.1550 0.1400 0.1550 52,500 +0.01(+6.90%)
Apr 25, 2023 0.1450 0 +0.00(+0.00%)
Apr 24, 2023 0.1450 0.1450 0.1450 0.1450 36,000 +0.00(+0.00%)
Apr 19, 2023 0.1450 0 +0.00(+0.00%)
Apr 18, 2023 0.1350 0.1450 0.1350 0.1450 15,500 +0.01(+11.54%)
Apr 17, 2023 0.1350 0.1350 0.1300 0.1300 97,000 -0.01(-3.70%)
Apr 14, 2023 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-3.57%)
Apr 13, 2023 0.1350 0.1400 0.1350 0.1400 12,100 +0.00(+0.00%)
Apr 12, 2023 0.1400 0.1400 0.1400 0.1400 7,020 +0.00(+0.00%)
Apr 10, 2023 0.1400 0 -0.00(-3.45%)
Apr 06, 2023 0.1450 0 -0.01(-3.33%)
Apr 05, 2023 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Apr 04, 2023 0.1400 0.1500 0.1400 0.1500 23,000 -0.02(-9.09%)
Apr 03, 2023 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+13.79%)
Mar 31, 2023 0.1500 0.1500 0.1450 0.1450 49,000 -0.01(-3.33%)
Mar 28, 2023 0.1500 0 +0.01(+3.45%)
Mar 27, 2023 0.1650 0.1650 0.1450 0.1450 7,500 -0.01(-3.33%)
Mar 24, 2023 0.1500 0.1500 0.1500 0.1500 833 +0.00(+0.00%)
Mar 23, 2023 0.1550 0.1550 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 21, 2023 0.1500 0 +0.00(+0.00%)
Mar 20, 2023 0.1500 0.1500 0.1500 0.1500 6,850 +0.01(+7.14%)
Mar 17, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
Mar 16, 2023 0.1400 0.1400 0.1350 0.1350 12,000 +0.00(+0.00%)
Mar 15, 2023 0.1400 0.1400 0.1350 0.1350 154,200 -0.01(-6.90%)
Mar 14, 2023 0.1400 0.1450 0.1400 0.1450 10,500 +0.00(+3.57%)
Mar 13, 2023 0.1300 0.1400 0.1300 0.1400 63,501 +0.00(+0.00%)
Mar 10, 2023 0.1450 0.1450 0.1400 0.1400 82,600 -0.00(-3.45%)
Mar 09, 2023 0.1600 0.1600 0.1450 0.1450 46,100 -0.02(-9.38%)
Mar 07, 2023 0.1600 0 +0.00(+0.00%)
Mar 06, 2023 0.1600 0.1700 0.1600 0.1600 31,100 +0.02(+10.34%)
Mar 03, 2023 0.1450 0.1500 0.1450 0.1450 17,100 -0.01(-3.33%)
Feb 28, 2023 0.1500 0 +0.01(+3.45%)
Feb 27, 2023 0.1700 0.1700 0.1300 0.1450 1,047,820 -0.02(-12.12%)
Feb 24, 2023 0.1700 0.1700 0.1550 0.1650 76,000 -0.01(-5.71%)
Feb 23, 2023 0.1750 0.1750 0.1750 0.1750 66,600 -0.01(-2.78%)
Feb 21, 2023 0.1800 0 +0.00(+0.00%)
Feb 15, 2023 0.1800 0 -0.01(-2.70%)
Feb 14, 2023 0.1750 0.1850 0.1750 0.1850 118,500 +0.01(+5.71%)
Feb 10, 2023 0.1750 0 +0.00(+0.00%)
Feb 09, 2023 0.1850 0.1850 0.1750 0.1750 67,600 -0.01(-5.41%)
Feb 08, 2023 0.1800 0.1850 0.1800 0.1850 14,500 -0.01(-5.13%)
Feb 07, 2023 0.1950 0.1950 0.1950 0.1950 2,500 +0.02(+8.33%)
Feb 06, 2023 0.1800 0.1800 0.1800 0.1800 20,260 +0.00(+0.00%)
Feb 03, 2023 0.1800 0.1800 0.1800 0.1800 51,950 -0.02(-10.00%)
Feb 02, 2023 0.2000 0.2000 0.1900 0.2000 47,990 -0.00(-2.44%)
Feb 01, 2023 0.1800 0.2050 0.1800 0.2050 589,600 +0.04(+24.24%)
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%)
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.