Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K2 Gold Corp (TSV: KTO )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
Feb 26, 2021 0.4700 0.4700 0.4550 0.4550 63,151 -0.01(-2.15%)
Feb 25, 2021 0.4800 0.4800 0.4650 0.4650 6,147 -0.01(-3.12%)
Feb 24, 2021 0.4850 0.4950 0.4800 0.4800 29,189 -0.01(-2.04%)
Feb 23, 2021 0.4950 0.4950 0.4850 0.4900 36,423 +0.01(+1.03%)
Feb 22, 2021 0.4950 0.5200 0.4750 0.4850 75,321 +0.01(+1.04%)
Feb 19, 2021 0.4800 0.5000 0.4700 0.4800 14,350 +0.00(+0.00%)
Feb 18, 2021 0.4700 0.4800 0.4700 0.4800 15,949 +0.00(+0.00%)
Feb 17, 2021 0.4950 0.4950 0.4700 0.4800 24,055 +0.01(+1.05%)
Feb 16, 2021 0.4900 0.4900 0.4600 0.4750 143,746 -0.02(-3.06%)
Feb 12, 2021 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Feb 11, 2021 0.4900 0.5000 0.4900 0.4950 79,800 +0.01(+2.06%)
Feb 10, 2021 0.5000 0.5000 0.4850 0.4850 39,257 -0.03(-4.90%)
Feb 09, 2021 0.5000 0.5100 0.4900 0.5100 48,771 +0.01(+2.00%)
Feb 08, 2021 0.4800 0.5000 0.4600 0.5000 95,434 +0.03(+5.26%)
Feb 05, 2021 0.4850 0.4900 0.4700 0.4750 123,316 -0.02(-3.06%)
Feb 04, 2021 0.5400 0.5400 0.4600 0.4900 462,828 -0.05(-9.26%)
Feb 03, 2021 0.5600 0.5600 0.5400 0.5400 90,403 -0.01(-1.82%)
Feb 02, 2021 0.5300 0.5600 0.5300 0.5500 44,706 +0.00(+0.00%)
Feb 01, 2021 0.5600 0.5700 0.5500 0.5500 111,520 +0.00(+0.00%)
Jan 29, 2021 0.5600 0.5700 0.5400 0.5500 56,332 +0.00(+0.00%)
Jan 28, 2021 0.5400 0.5500 0.5200 0.5500 56,707 +0.03(+5.77%)
Jan 27, 2021 0.5500 0.5500 0.5200 0.5200 146,525 -0.04(-7.14%)
Jan 26, 2021 0.6000 0.6000 0.5500 0.5600 56,242 -0.03(-5.08%)
Jan 25, 2021 0.6400 0.6500 0.5800 0.5900 222,782 -0.04(-6.35%)
Jan 22, 2021 0.6200 0.6300 0.6000 0.6300 4,000 +0.02(+3.28%)
Jan 21, 2021 0.6000 0.6100 0.6000 0.6100 25,500 -0.02(-3.17%)
Jan 20, 2021 0.6000 0.6300 0.6000 0.6300 17,900 -0.01(-1.56%)
Jan 19, 2021 0.5700 0.6400 0.5700 0.6400 128,518 +0.06(+10.34%)
Jan 18, 2021 0.6200 0.6200 0.5800 0.5800 23,700 -0.03(-4.92%)
Jan 15, 2021 0.6200 0.6300 0.6000 0.6100 17,600 -0.02(-3.17%)
Jan 14, 2021 0.5800 0.6300 0.5700 0.6300 84,190 +0.03(+5.00%)
Jan 13, 2021 0.6000 0.6100 0.5700 0.6000 171,810 +0.00(+0.00%)
Jan 12, 2021 0.6200 0.6300 0.6000 0.6000 124,789 -0.02(-3.23%)
Jan 11, 2021 0.6300 0.6500 0.6200 0.6200 89,777 -0.04(-6.06%)
Jan 08, 2021 0.7000 0.7000 0.6300 0.6600 264,062 -0.05(-7.04%)
Jan 07, 2021 0.6600 0.7100 0.6600 0.7100 105,086 +0.05(+7.58%)
Jan 06, 2021 0.6800 0.6800 0.6600 0.6600 49,655 -0.02(-2.94%)
Jan 05, 2021 0.7100 0.7100 0.6800 0.6800 61,018 -0.03(-4.23%)
Jan 04, 2021 0.7200 0.7400 0.6800 0.7100 133,544 +0.00(+0.00%)
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%)
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.