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 31, 2017 0.2750 0.2750 0.2600 0.2650 26,000 -0.03(-11.67%)
Oct 30, 2017 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-7.69%)
Oct 26, 2017 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Oct 25, 2017 0.2950 0.3350 0.2950 0.3150 29,000 +0.03(+10.53%)
Oct 24, 2017 0.2900 0.2950 0.2850 0.2850 31,000 -0.01(-3.39%)
Oct 23, 2017 0.2950 0.2950 0.2950 0.2950 30,000 +0.00(+0.00%)
Oct 20, 2017 0.2950 0.3000 0.2950 0.2950 22,500 -0.01(-1.67%)
Oct 19, 2017 0.3000 0.3000 0.3000 0.3000 6,500 +0.01(+3.45%)
Oct 18, 2017 0.3200 0.3200 0.2900 0.2900 19,065 -0.03(-9.38%)
Oct 17, 2017 0.3200 0.3200 0.3200 0.3200 6,000 -0.01(-3.03%)
Oct 16, 2017 0.3600 0.3600 0.3300 0.3300 12,500 -0.04(-10.81%)
Oct 12, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 11, 2017 0.3600 0.3700 0.3600 0.3700 5,500 +0.01(+1.37%)
Oct 10, 2017 0.3700 0.3700 0.3600 0.3650 24,500 +0.01(+1.39%)
Oct 06, 2017 0.3600 0.3600 0.3600 0.3600 25,000 -0.02(-5.26%)
Oct 05, 2017 0.3800 0.3800 0.3800 0.3800 13,200 +0.02(+5.56%)
Oct 04, 2017 0.3800 0.3800 0.3600 0.3600 12,625 -0.02(-4.00%)
Oct 03, 2017 0.3600 0.3900 0.3600 0.3750 27,500 +0.01(+1.35%)
Oct 02, 2017 0.3700 0.3800 0.3600 0.3700 34,500 +0.00(+0.00%)
Sep 29, 2017 0.3700 0.3700 0.3600 0.3700 47,000 +0.02(+4.23%)
Sep 28, 2017 0.3600 0.3650 0.3300 0.3550 65,200 +0.01(+4.41%)
Sep 27, 2017 0.3400 0.3550 0.3350 0.3400 95,500 +0.01(+3.03%)
Sep 26, 2017 0.3400 0.3400 0.3200 0.3300 22,000 -0.01(-2.94%)
Sep 25, 2017 0.3200 0.3400 0.3200 0.3400 22,100 -0.00(-1.45%)
Sep 22, 2017 0.3450 0.3450 0.3300 0.3450 7,225 +0.02(+7.81%)
Sep 21, 2017 0.3200 0.3200 0.3200 0.3200 26,000 -0.01(-1.54%)
Sep 20, 2017 0.3250 0.3300 0.3250 0.3250 8,005 +0.04(+12.07%)
Sep 19, 2017 0.3300 0.3300 0.2900 0.2900 68,512 -0.04(-12.12%)
Sep 18, 2017 0.3500 0.3500 0.3300 0.3300 10,850 -0.05(-13.16%)
Sep 15, 2017 0.3800 0.3800 0.3800 0.3800 9,100 +0.00(+0.00%)
Sep 13, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 12, 2017 0.3500 0.3600 0.3500 0.3600 20,500 +0.01(+2.86%)
Sep 11, 2017 0.3800 0.3800 0.3500 0.3500 73,500 -0.06(-14.63%)
Sep 08, 2017 0.3500 0.4100 0.3500 0.4100 26,500 +0.05(+15.49%)
Sep 07, 2017 0.3600 0.3700 0.3550 0.3550 57,500 -0.01(-1.39%)
Sep 06, 2017 0.3700 0.3700 0.3600 0.3600 9,975 -0.01(-2.70%)
Sep 05, 2017 0.3850 0.3850 0.3650 0.3700 68,065 -0.02(-5.13%)
Sep 01, 2017 0.3950 0.4000 0.3900 0.3900 17,606 +0.00(+0.00%)
Aug 31, 2017 0.3950 0.4000 0.3800 0.3900 36,000 -0.01(-2.50%)
Aug 30, 2017 0.3950 0.4000 0.3900 0.4000 37,500 +0.01(+1.27%)
Aug 29, 2017 0.4000 0.4000 0.3900 0.3950 24,000 +0.01(+1.28%)
Aug 28, 2017 0.4000 0.4000 0.3900 0.3900 18,758 +0.00(+0.00%)
Aug 25, 2017 0.3900 0.3900 0.3900 0.3900 40,200 +0.00(+0.00%)
Aug 24, 2017 0.3900 0.3900 0.3850 0.3900 39,800 +0.00(+0.00%)
Aug 23, 2017 0.3950 0.4000 0.3900 0.3900 126,500 -0.01(-1.27%)
Aug 22, 2017 0.4100 0.4200 0.3850 0.3950 95,221 +0.00(+0.00%)
Aug 21, 2017 0.4000 0.4000 0.3950 0.3950 18,250 +0.02(+3.95%)
Aug 18, 2017 0.3900 0.3900 0.3800 0.3800 8,000 -0.02(-3.80%)
Aug 17, 2017 0.4100 0.4100 0.3950 0.3950 79,700 -0.01(-3.66%)
Aug 16, 2017 0.4000 0.4250 0.4000 0.4100 48,400 +0.03(+7.89%)
Aug 15, 2017 0.4000 0.4000 0.3800 0.3800 11,200 -0.02(-5.00%)
Aug 14, 2017 0.4100 0.4100 0.4000 0.4000 25,500 -0.01(-3.61%)
Aug 11, 2017 0.4000 0.4300 0.4000 0.4150 94,496 +0.03(+7.79%)
Aug 10, 2017 0.3650 0.5600 0.3650 0.3850 545,453 -0.01(-2.53%)
Aug 08, 2017 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 04, 2017 0.3950 0.4100 0.3900 0.3900 42,000 -0.01(-1.27%)
Aug 03, 2017 0.3900 0.3950 0.3850 0.3950 60,000 +0.01(+1.28%)
Aug 02, 2017 0.3500 0.3900 0.3400 0.3900 71,750 +0.05(+14.71%)
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.