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, 2021 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Dec 30, 2021 0.2500 0.2500 0.2500 0.2500 17,600 -0.01(-1.96%)
Dec 29, 2021 0.2300 0.2550 0.2200 0.2550 465,917 +0.04(+15.91%)
Dec 23, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 22, 2021 0.2100 0.2200 0.2100 0.2200 143,499 +0.01(+4.76%)
Dec 21, 2021 0.2000 0.2100 0.2000 0.2100 64,500 +0.01(+5.00%)
Dec 20, 2021 0.2000 0.2000 0.2000 0.2000 129,750 +0.00(+0.00%)
Dec 17, 2021 0.1900 0.2000 0.1900 0.2000 199,150 +0.02(+11.11%)
Dec 16, 2021 0.1850 0.1850 0.1800 0.1800 23,500 +0.00(+0.00%)
Dec 15, 2021 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Dec 14, 2021 0.1750 0.1850 0.1750 0.1800 237,865 +0.01(+2.86%)
Dec 13, 2021 0.1750 0.1750 0.1750 0.1750 7,728 -0.01(-5.41%)
Dec 10, 2021 0.1700 0.1850 0.1700 0.1850 101,500 +0.01(+8.82%)
Dec 09, 2021 0.1650 0.1850 0.1650 0.1700 501,650 +0.01(+3.03%)
Dec 08, 2021 0.1700 0.1700 0.1650 0.1650 293,676 -0.01(-2.94%)
Dec 07, 2021 0.1700 0.2000 0.1650 0.1700 318,064 -0.01(-5.56%)
Dec 06, 2021 0.1800 0.1900 0.1800 0.1800 122,800 +0.01(+5.88%)
Dec 03, 2021 0.1650 0.1750 0.1600 0.1700 163,306 +0.00(+0.00%)
Dec 02, 2021 0.1950 0.1950 0.1700 0.1700 45,000 -0.01(-5.56%)
Dec 01, 2021 0.2000 0.2000 0.1800 0.1800 93,500 -0.01(-5.26%)
Nov 30, 2021 0.2000 0.2000 0.1900 0.1900 90,008 -0.01(-5.00%)
Nov 29, 2021 0.2100 0.2100 0.2000 0.2000 26,310 +0.00(+0.00%)
Nov 26, 2021 0.2000 0.2000 0.2000 0.2000 2,796 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2150 0.2150 500 +0.01(+4.88%)
Nov 24, 2021 0.2000 0.2100 0.1950 0.2050 90,290 -0.01(-2.38%)
Nov 23, 2021 0.2000 0.2100 0.2000 0.2100 10,500 +0.01(+2.44%)
Nov 19, 2021 0.2050 0.2050 0.2050 150 -0.01(-2.38%)
Nov 18, 2021 0.2100 0.2100 0.2100 0.2100 53,596 +0.01(+2.44%)
Nov 17, 2021 0.2000 0.2100 0.2000 0.2050 39,000 -0.01(-2.38%)
Nov 16, 2021 0.2250 0.2300 0.2100 0.2100 118,840 -0.01(-4.55%)
Nov 15, 2021 0.2000 0.2200 0.2000 0.2200 148,830 +0.03(+15.79%)
Nov 12, 2021 0.2150 0.2150 0.1800 0.1900 522,977 -0.02(-9.52%)
Nov 11, 2021 0.2150 0.2150 0.2100 0.2100 101,652 -0.01(-2.33%)
Nov 10, 2021 0.2350 0.2150 259,301 -0.02(-6.52%)
Nov 09, 2021 0.2250 0.2350 0.2250 0.2300 48,500 +0.00(+0.00%)
Nov 08, 2021 0.2300 0.2300 0.2250 0.2300 76,898 +0.01(+2.22%)
Nov 05, 2021 0.2200 0.2250 0.2200 0.2250 39,608 +0.00(+0.00%)
Nov 04, 2021 0.2150 0.2250 0.2150 0.2250 74,000 +0.02(+7.14%)
Nov 03, 2021 0.2100 0.2100 0.2050 0.2100 40,000 -0.01(-4.55%)
Nov 02, 2021 0.2150 0.2200 0.2150 0.2200 16,100 +0.01(+4.76%)
Nov 01, 2021 0.2200 0.2100 0.2100 0.2100 20,504 +0.00(+0.00%)
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%)
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.