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, 2020 0.5800 0.6000 0.5800 0.6000 75,520 +0.00(+0.00%)
Oct 29, 2020 0.6000 0.6000 0.5800 0.6000 84,100 +0.00(+0.00%)
Oct 28, 2020 0.6200 0.6200 0.5600 0.6000 193,530 -0.03(-4.76%)
Oct 27, 2020 0.6500 0.6500 0.6200 0.6300 65,310 -0.01(-1.56%)
Oct 26, 2020 0.6900 0.7000 0.6200 0.6400 93,817 -0.08(-11.11%)
Oct 23, 2020 0.6800 0.7300 0.6600 0.7200 34,025 +0.05(+7.46%)
Oct 22, 2020 0.7100 0.7100 0.6300 0.6700 128,802 -0.05(-6.94%)
Oct 21, 2020 0.7500 0.7800 0.7100 0.7200 92,677 -0.02(-2.70%)
Oct 20, 2020 0.7800 0.7800 0.7300 0.7400 47,044 -0.01(-1.33%)
Oct 19, 2020 0.8000 0.8000 0.7400 0.7500 177,978 -0.05(-6.25%)
Oct 16, 2020 0.7800 0.8100 0.7200 0.8000 279,836 +0.02(+2.56%)
Oct 15, 2020 0.8400 0.8400 0.7700 0.7800 248,605 -0.06(-7.14%)
Oct 14, 2020 0.9200 0.9600 0.8300 0.8400 712,813 -0.06(-6.67%)
Oct 13, 2020 0.8800 0.9500 0.8300 0.9000 557,622 +0.01(+1.12%)
Oct 09, 2020 0.8900 0.8900 0.8900 0 +0.13(+17.11%)
Oct 08, 2020 0.7000 0.7600 0.7000 0.7600 111,719 +0.05(+7.04%)
Oct 07, 2020 0.7100 0.7200 0.7000 0.7100 125,860 -0.01(-1.39%)
Oct 06, 2020 0.7600 0.8000 0.7200 0.7200 182,266 -0.07(-8.86%)
Oct 05, 2020 0.8200 0.8900 0.7500 0.7900 192,343 -0.01(-1.25%)
Oct 02, 2020 0.8200 0.8200 0.7500 0.8000 89,421 -0.02(-2.44%)
Oct 01, 2020 0.8400 0.8400 0.8000 0.8200 130,326 -0.01(-1.20%)
Sep 30, 2020 0.7300 0.8700 0.7300 0.8300 439,393 +0.08(+10.67%)
Sep 29, 2020 0.6900 0.7500 0.6900 0.7500 76,627 +0.04(+5.63%)
Sep 28, 2020 0.7100 0.7200 0.7000 0.7100 35,902 +0.00(+0.00%)
Sep 25, 2020 0.6800 0.7400 0.6700 0.7100 131,905 -0.06(-7.79%)
Sep 24, 2020 0.5800 0.7700 0.5800 0.7700 233,256 +0.20(+35.09%)
Sep 23, 2020 0.6600 0.6600 0.5700 0.5700 290,161 -0.09(-13.64%)
Sep 22, 2020 0.7300 0.7300 0.6600 0.6600 88,000 -0.07(-9.59%)
Sep 21, 2020 0.7800 0.7800 0.6900 0.7300 399,005 -0.07(-8.75%)
Sep 18, 2020 0.6800 0.8000 0.6700 0.8000 373,181 +0.12(+17.65%)
Sep 17, 2020 0.6400 0.6800 0.6100 0.6800 182,322 +0.02(+3.03%)
Sep 16, 2020 0.6700 0.6900 0.6400 0.6600 249,531 -0.01(-1.49%)
Sep 15, 2020 0.5800 0.6700 0.5700 0.6700 289,040 +0.08(+13.56%)
Sep 14, 2020 0.5700 0.6000 0.5700 0.5900 37,764 +0.02(+3.51%)
Sep 11, 2020 0.5800 0.5800 0.5600 0.5700 82,205 -0.01(-1.72%)
Sep 10, 2020 0.6100 0.6100 0.5700 0.5800 113,072 -0.03(-4.92%)
Sep 09, 2020 0.5900 0.6100 0.5900 0.6100 68,796 +0.02(+3.39%)
Sep 08, 2020 0.5900 0.6200 0.5900 0.5900 56,929 +0.01(+1.72%)
Sep 04, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Sep 03, 2020 0.6000 0.6100 0.5800 0.6000 110,447 +0.00(+0.00%)
Sep 02, 2020 0.6000 0.6200 0.5600 0.6000 251,210 +0.03(+5.26%)
Sep 01, 2020 0.6500 0.6500 0.5500 0.5700 273,101 -0.07(-10.94%)
Aug 31, 2020 0.6400 0.6500 0.6000 0.6400 314,171 +0.05(+8.47%)
Aug 28, 2020 0.5800 0.6200 0.5400 0.5900 566,567 +0.08(+15.69%)
Aug 27, 2020 0.4750 0.5100 0.4750 0.5100 27,413 +0.04(+7.37%)
Aug 26, 2020 0.5000 0.5000 0.4750 0.4750 30,309 -0.03(-5.00%)
Aug 25, 2020 0.5100 0.5100 0.4650 0.5000 101,957 +0.01(+2.04%)
Aug 24, 2020 0.5400 0.5400 0.4900 0.4900 99,473 -0.03(-5.77%)
Aug 21, 2020 0.5800 0.5800 0.5200 0.5200 167,959 -0.06(-10.34%)
Aug 20, 2020 0.5400 0.5800 0.5200 0.5800 255,121 +0.04(+7.41%)
Aug 19, 2020 0.5800 0.5800 0.5400 0.5400 181,606 -0.01(-1.82%)
Aug 18, 2020 0.5800 0.5800 0.5500 0.5500 184,144 -0.02(-3.51%)
Aug 17, 2020 0.5700 0.5800 0.5600 0.5700 22,697 +0.03(+5.56%)
Aug 14, 2020 0.5700 0.5700 0.5100 0.5400 98,268 -0.02(-3.57%)
Aug 13, 2020 0.5600 0.5600 0.5500 0.5600 22,713 +0.01(+1.82%)
Aug 12, 2020 0.5600 0.5700 0.5400 0.5500 72,410 +0.02(+3.77%)
Aug 11, 2020 0.5400 0.5700 0.5300 0.5300 126,619 -0.03(-5.36%)
Aug 10, 2020 0.5800 0.5900 0.5500 0.5600 148,966 -0.01(-1.75%)
Aug 07, 2020 0.6000 0.6000 0.5500 0.5700 137,813 -0.01(-1.72%)
Aug 06, 2020 0.5900 0.6200 0.5800 0.5800 130,758 -0.03(-4.92%)
Aug 05, 2020 0.6300 0.6300 0.6100 0.6100 177,058 +0.00(+0.00%)
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.