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 (%)
Oct 29, 2021 0.2350 0.2350 0.2100 0.2100 62,100 -0.02(-10.64%)
Oct 28, 2021 0.2200 0.2350 0.2200 0.2350 47,800 +0.02(+9.30%)
Oct 27, 2021 0.2150 0.2150 0.2150 0.2150 3,251 +0.00(+0.00%)
Oct 26, 2021 0.2300 0.2300 0.2150 0.2150 5,500 -0.02(-6.52%)
Oct 25, 2021 0.2300 0.2300 0.2300 0.2300 25,502 +0.00(+0.00%)
Oct 22, 2021 0.2250 0.2300 0.2250 0.2300 30,500 +0.00(+0.00%)
Oct 21, 2021 0.2300 0.2300 0.2300 0.2300 7,108 +0.00(+0.00%)
Oct 20, 2021 0.2300 0.2400 0.2300 0.2300 27,501 -0.00(-2.13%)
Oct 19, 2021 0.2300 0.2450 0.2300 0.2350 112,576 +0.01(+4.44%)
Oct 18, 2021 0.2400 0.2400 0.2250 0.2250 11,856 -0.02(-8.16%)
Oct 15, 2021 0.2200 0.2450 0.2200 0.2450 25,400 +0.03(+13.95%)
Oct 14, 2021 0.2300 0.2300 0.2050 0.2150 42,005 -0.01(-2.27%)
Oct 13, 2021 0.2000 0.2200 0.2000 0.2200 56,200 +0.02(+10.00%)
Oct 12, 2021 0.2000 0.2000 0.2000 0.2000 8,006 +0.00(+0.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 07, 2021 0.2250 0.2250 0.2000 0.2100 87,850 -0.03(-12.50%)
Oct 06, 2021 0.2400 0.2400 0.2400 0.2400 47,500 +0.03(+14.29%)
Oct 05, 2021 0.2100 0.2100 0.2100 0.2100 11,000 +0.00(+0.00%)
Oct 04, 2021 0.2150 0.2150 0.2100 0.2100 99,455 -0.01(-2.33%)
Oct 01, 2021 0.2200 0.2200 0.2150 0.2150 12,500 +0.01(+2.38%)
Sep 30, 2021 0.2200 0.2200 0.2100 0.2100 33,526 -0.01(-4.55%)
Sep 29, 2021 0.2200 0.2200 0.2200 0.2200 30,400 -0.01(-4.35%)
Sep 28, 2021 0.2300 0.2300 0.2300 0.2300 4,800 -0.01(-6.12%)
Sep 27, 2021 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Sep 24, 2021 0.2500 0.2500 0.2500 0.2500 7,500 +0.01(+2.04%)
Sep 23, 2021 0.2250 0.2500 0.2250 0.2450 34,800 +0.01(+2.08%)
Sep 22, 2021 0.2400 0.2400 0.2400 0.2400 30,500 +0.01(+4.35%)
Sep 21, 2021 0.2200 0.2300 0.2200 0.2300 15,920 +0.02(+6.98%)
Sep 20, 2021 0.2100 0.2150 0.2100 0.2150 7,020 +0.00(+0.00%)
Sep 17, 2021 0.2150 0.2150 0.2100 0.2150 25,400 +0.01(+2.38%)
Sep 16, 2021 0.2100 0.2150 0.2100 0.2100 64,244 +0.00(+0.00%)
Sep 15, 2021 0.2150 0.2150 0.2100 0.2100 94,927 -0.01(-2.33%)
Sep 14, 2021 0.2200 0.2200 0.2100 0.2150 29,295 -0.01(-4.44%)
Sep 13, 2021 0.2400 0.2400 0.2200 0.2250 72,827 -0.01(-6.25%)
Sep 10, 2021 0.2500 0.2500 0.2400 0.2400 37,682 +0.00(+0.00%)
Sep 09, 2021 0.2400 0.2400 0.2400 0.2400 49,900 +0.00(+0.00%)
Sep 08, 2021 0.2600 0.2600 0.2400 0.2400 103,000 -0.01(-4.00%)
Sep 07, 2021 0.2600 0.2600 0.2500 0.2500 75,860 +0.00(+0.00%)
Sep 03, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 02, 2021 0.2500 0.2550 0.2450 0.2450 27,400 -0.02(-5.77%)
Sep 01, 2021 0.2500 0.2600 0.2500 0.2600 54,201 +0.02(+6.12%)
Aug 31, 2021 0.2600 0.2600 0.2450 0.2450 70,963 -0.01(-3.92%)
Aug 30, 2021 0.2600 0.2600 0.2500 0.2550 16,204 +0.01(+2.00%)
Aug 27, 2021 0.2450 0.2500 0.2400 0.2500 63,237 +0.00(+0.00%)
Aug 26, 2021 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
Aug 25, 2021 0.2500 0.2500 0.2500 0.2500 47,388 -0.01(-3.85%)
Aug 24, 2021 0.2750 0.2750 0.2600 0.2600 280,697 -0.01(-3.70%)
Aug 23, 2021 0.2700 0.2800 0.2700 0.2700 29,946 +0.00(+0.00%)
Aug 20, 2021 0.2700 0.2700 0.2700 0.2700 62,230 +0.00(+0.00%)
Aug 19, 2021 0.2850 0.2850 0.2700 0.2700 23,250 +0.00(+0.00%)
Aug 18, 2021 0.2750 0.2750 0.2700 0.2700 34,755 -0.01(-1.82%)
Aug 17, 2021 0.2750 0.2950 0.2750 0.2750 33,665 -0.01(-3.51%)
Aug 16, 2021 0.2750 0.2850 0.2750 0.2850 15,619 +0.01(+3.64%)
Aug 13, 2021 0.2800 0.2800 0.2750 0.2750 31,967 +0.00(+0.00%)
Aug 12, 2021 0.2900 0.2900 0.2700 0.2750 30,432 -0.01(-5.17%)
Aug 11, 2021 0.2900 0.2950 0.2900 0.2900 66,824 +0.00(+0.00%)
Aug 10, 2021 0.2900 0.2900 0.2900 0.2900 15,525 -0.01(-3.33%)
Aug 09, 2021 0.3100 0.3100 0.3000 0.3000 30,883 -0.02(-6.25%)
Aug 06, 2021 0.3200 0.3200 0.3200 0.3200 17,317 +0.00(+0.00%)
Aug 05, 2021 0.3350 0.3350 0.3200 0.3200 158,000 -0.02(-5.88%)
Aug 04, 2021 0.3300 0.3400 0.3300 0.3400 29,500 +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.