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

K2 Gold Corp (TSV: KTO )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 3, 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 28, 2022 0.2000 0.2000 0.2000 0.2000 5,245 +0.01(+5.26%)
Feb 24, 2022 0.1900 0 -0.02(-11.63%)
Feb 23, 2022 0.2150 0.2150 0.2150 0.2150 1,047 +0.01(+2.38%)
Feb 22, 2022 0.2050 0.2100 0.2000 0.2100 136,740 +0.01(+7.69%)
Feb 18, 2022 0.1950 0 -0.01(-7.14%)
Feb 17, 2022 0.2000 0.2100 0.2000 0.2100 27,700 +0.01(+5.00%)
Feb 16, 2022 0.2000 0.2000 0.2000 0.2000 3,325 -0.00(-2.44%)
Feb 15, 2022 0.2000 0.2150 0.2000 0.2050 1,600 +0.00(+0.00%)
Feb 14, 2022 0.2000 0.2250 0.2000 0.2050 158,815 +0.02(+10.81%)
Feb 11, 2022 0.1900 0.1900 0.1850 0.1850 5,600 -0.01(-2.63%)
Feb 10, 2022 0.1900 0.1900 0.1900 0.1900 14,600 -0.01(-2.56%)
Feb 09, 2022 0.1950 0.1950 0.1950 0.1950 36,900 +0.01(+5.41%)
Feb 08, 2022 0.1750 0.1950 0.1750 0.1850 18,000 +0.00(+0.00%)
Feb 07, 2022 0.1950 0.1950 0.1850 0.1850 37,486 -0.01(-5.13%)
Feb 04, 2022 0.1950 0.1950 0.1950 0.1950 105,400 +0.01(+2.63%)
Feb 03, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Feb 02, 2022 0.1950 0.1950 0.1900 0.1900 11,300 +0.01(+5.56%)
Feb 01, 2022 0.1850 0.1850 0.1800 0.1800 2,100 -0.01(-5.26%)
Jan 31, 2022 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Jan 28, 2022 0.1950 0.1950 0.1900 0.1900 25,300 -0.01(-7.32%)
Jan 27, 2022 0.2000 0.2050 0.1950 0.2050 277,300 +0.00(+0.00%)
Jan 26, 2022 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jan 25, 2022 0.2000 0.2050 0.2000 0.2050 82,267 +0.00(+2.50%)
Jan 24, 2022 0.2000 0.2000 0.2000 0.2000 62,160 +0.00(+0.00%)
Jan 21, 2022 0.2250 0.2250 0.2000 0.2000 146,525 -0.02(-9.09%)
Jan 20, 2022 0.2300 0.2300 0.2200 0.2200 68,175 +0.00(+0.00%)
Jan 19, 2022 0.2300 0.2300 0.2200 0.2200 92,800 +0.00(+0.00%)
Jan 18, 2022 0.2250 0.2250 0.2100 0.2200 58,500 -0.01(-2.22%)
Jan 17, 2022 0.2300 0.2300 0.2250 0.2250 8,109 -0.01(-6.25%)
Jan 14, 2022 0.2400 0.2400 0.2400 0.2400 2,400 +0.01(+4.35%)
Jan 13, 2022 0.2400 0.2400 0.2300 0.2300 25,300 -0.01(-4.17%)
Jan 12, 2022 0.2450 0.2450 0.2400 0.2400 28,750 -0.01(-4.00%)
Jan 11, 2022 0.2450 0.2500 0.2450 0.2500 7,002 +0.00(+0.00%)
Jan 10, 2022 0.2450 0.2500 0.2450 0.2500 17,502 +0.02(+6.38%)
Jan 07, 2022 0.2300 0.2350 0.2300 0.2350 3,600 +0.01(+4.44%)
Jan 06, 2022 0.2300 0.2300 0.2250 0.2250 29,025 -0.01(-6.25%)
Jan 05, 2022 0.2450 0.2450 0.2300 0.2400 38,700 +0.00(+0.00%)
Jan 04, 2022 0.2200 0.2400 0.2200 0.2400 127,303 +0.01(+6.67%)
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%)
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.