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 (%)
Dec 31, 2020 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Dec 30, 2020 0.7200 0.7300 0.6900 0.6900 86,094 -0.02(-2.82%)
Dec 29, 2020 0.6900 0.7200 0.6900 0.7100 168,800 +0.04(+5.97%)
Dec 24, 2020 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Dec 23, 2020 0.6100 0.6500 0.6100 0.6300 80,903 +0.02(+3.28%)
Dec 22, 2020 0.6400 0.6400 0.6100 0.6100 25,195 -0.01(-1.61%)
Dec 21, 2020 0.6300 0.6300 0.6000 0.6200 119,320 +0.00(+0.00%)
Dec 18, 2020 0.6300 0.6400 0.6100 0.6200 153,432 +0.02(+3.33%)
Dec 17, 2020 0.6400 0.6400 0.6000 0.6000 290,226 -0.03(-4.76%)
Dec 16, 2020 0.6000 0.6400 0.6000 0.6300 249,424 +0.03(+5.00%)
Dec 15, 2020 0.6200 0.6200 0.5800 0.6000 274,554 +0.02(+3.45%)
Dec 14, 2020 0.5800 0.6000 0.5700 0.5800 188,195 +0.00(+0.00%)
Dec 11, 2020 0.6000 0.6000 0.5800 0.5800 238,661 -0.03(-4.92%)
Dec 10, 2020 0.6200 0.6200 0.5600 0.6100 277,278 +0.01(+1.67%)
Dec 09, 2020 0.6600 0.6700 0.5700 0.6000 379,523 -0.01(-1.64%)
Dec 08, 2020 0.6300 0.6300 0.6100 0.6100 92,030 -0.02(-3.17%)
Dec 07, 2020 0.6600 0.6700 0.6300 0.6300 117,749 -0.03(-4.55%)
Dec 04, 2020 0.6800 0.6800 0.6600 0.6600 49,102 -0.01(-1.49%)
Dec 03, 2020 0.7000 0.7000 0.6700 0.6700 84,520 -0.03(-4.29%)
Dec 02, 2020 0.7100 0.7200 0.7000 0.7000 124,416 -0.02(-2.78%)
Dec 01, 2020 0.7300 0.7400 0.6900 0.7200 304,320 +0.02(+2.86%)
Nov 30, 2020 0.6400 0.7400 0.6000 0.7000 1,039,968 +0.16(+29.63%)
Nov 27, 2020 0.5400 0.5400 0.5100 0.5400 87,131 -0.03(-5.26%)
Nov 26, 2020 0.5000 0.5700 0.5000 0.5700 41,510 +0.08(+16.33%)
Nov 25, 2020 0.4900 0.5200 0.4900 0.4900 30,811 +0.01(+2.08%)
Nov 24, 2020 0.4850 0.4950 0.4800 0.4800 40,195 +0.00(+0.00%)
Nov 23, 2020 0.5100 0.5100 0.4800 0.4800 45,577 -0.04(-7.69%)
Nov 20, 2020 0.4800 0.5200 0.4800 0.5200 72,140 +0.05(+9.47%)
Nov 19, 2020 0.5100 0.5100 0.4750 0.4750 83,920 -0.06(-10.38%)
Nov 18, 2020 0.4750 0.5300 0.4750 0.5300 49,889 +0.06(+11.58%)
Nov 17, 2020 0.5100 0.5100 0.4500 0.4750 476,760 -0.03(-5.00%)
Nov 16, 2020 0.5900 0.5900 0.5000 0.5000 72,401 -0.07(-12.28%)
Nov 13, 2020 0.6000 0.6000 0.5600 0.5700 150,600 -0.03(-5.00%)
Nov 12, 2020 0.6400 0.6400 0.6000 0.6000 35,260 -0.01(-1.64%)
Nov 11, 2020 0.6000 0.6200 0.5900 0.6100 37,805 +0.00(+0.00%)
Nov 10, 2020 0.6000 0.6100 0.5700 0.6100 84,850 -0.01(-1.61%)
Nov 09, 2020 0.6800 0.6800 0.6000 0.6200 55,392 -0.03(-4.62%)
Nov 06, 2020 0.6600 0.6600 0.6300 0.6500 37,500 +0.00(+0.00%)
Nov 05, 2020 0.6300 0.6800 0.6100 0.6500 134,851 +0.03(+4.84%)
Nov 04, 2020 0.6300 0.6300 0.5900 0.6200 75,100 +0.00(+0.00%)
Nov 03, 2020 0.6400 0.6400 0.6200 0.6200 20,704 -0.04(-6.06%)
Nov 02, 2020 0.6400 0.6600 0.6300 0.6600 42,960 +0.06(+10.00%)
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%)
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.