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 (%)
Dec 31, 2018 0.2250 0.2250 0.2250 0 +0.05(+25.00%)
Dec 28, 2018 0.1950 0.2500 0.1800 0.1800 28,500 -0.02(-7.69%)
Dec 27, 2018 0.1850 0.1950 0.1850 0.1950 20,000 +0.02(+11.43%)
Dec 24, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 19, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Dec 17, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Dec 14, 2018 0.1700 0.1700 0.1550 0.1550 30,295 -0.02(-11.43%)
Dec 12, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 10, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 06, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 05, 2018 0.1650 0.1650 0.1600 0.1650 21,875 +0.00(+0.00%)
Dec 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 30, 2018 0.1750 0.1750 0.1700 0.1700 22,500 -0.00(-2.86%)
Nov 29, 2018 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Nov 27, 2018 0.1900 0.1900 0.1800 0.1800 33,500 -0.01(-2.70%)
Nov 26, 2018 0.1900 0.1950 0.1850 0.1850 57,200 -0.01(-5.13%)
Nov 22, 2018 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 21, 2018 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Nov 20, 2018 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Nov 19, 2018 0.1950 0.1950 0.1800 0.1800 1,500 -0.02(-7.69%)
Nov 16, 2018 0.1950 0.1950 0.1950 0.1950 3,279 +0.00(+0.00%)
Nov 15, 2018 0.1950 0.1950 0.1950 0.1950 1,500 +0.01(+2.63%)
Nov 14, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Nov 09, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 08, 2018 0.1850 0.1850 0.1850 0.1850 11,000 +0.01(+5.71%)
Nov 07, 2018 0.1750 0.1750 0.1750 0.1750 19,000 -0.02(-10.26%)
Nov 06, 2018 0.1900 0.1950 0.1900 0.1950 15,000 +0.01(+2.63%)
Nov 05, 2018 0.1900 0.1900 0.1900 0.1900 10,500 +0.02(+8.57%)
Nov 01, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 29, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 26, 2018 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+5.71%)
Oct 25, 2018 0.1800 0.1800 0.1750 0.1750 50,000 +0.00(+0.00%)
Oct 24, 2018 0.1800 0.1800 0.1700 0.1750 105,500 -0.01(-2.78%)
Oct 23, 2018 0.1900 0.1900 0.1700 0.1800 77,000 +0.00(+0.00%)
Oct 22, 2018 0.2200 0.2200 0.1800 0.1800 115,000 -0.04(-18.18%)
Oct 19, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 18, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 17, 2018 0.2200 0.2200 0.2100 0.2200 72,000 +0.01(+4.76%)
Oct 16, 2018 0.2200 0.2200 0.2100 0.2100 40,500 +0.01(+2.44%)
Oct 15, 2018 0.2500 0.2500 0.2000 0.2050 74,400 -0.05(-18.00%)
Oct 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2018 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Oct 09, 2018 0.2600 0.2600 0.2500 0.2500 6,000 -0.02(-7.41%)
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.