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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.3200 | 0.3200 | 0.2700 | 0.3000 | 36,500 | +0.00(+0.00%) |
Apr 27, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 11,500 | +0.00(+0.00%) |
Apr 26, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 18,633 | +0.00(+0.00%) |
Apr 25, 2017 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 13,000 | -0.05(-14.29%) |
Apr 21, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.08(+29.63%) | |
Apr 20, 2017 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 46,000 | +0.01(+3.85%) |
Apr 18, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.03(-10.34%) | |
Apr 17, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,500 | +0.00(+0.00%) |
Apr 13, 2017 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 4,700 | +0.03(+11.54%) |
Apr 12, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 25,000 | +0.01(+4.00%) |
Apr 11, 2017 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 6,500 | -0.03(-9.09%) |
Apr 10, 2017 | 0.3150 | 0.3150 | 0.2750 | 0.2750 | 32,466 | -0.02(-8.33%) |
Apr 07, 2017 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 25,200 | +0.01(+3.45%) |
Apr 05, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Apr 03, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
Mar 31, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,500 | -0.02(-6.25%) |
Mar 29, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Mar 27, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 0.3050 | 0.3300 | 0.3000 | 0.3300 | 44,250 | -0.01(-2.94%) |
Mar 23, 2017 | 0.3300 | 0.3400 | 0.3000 | 0.3400 | 36,700 | +0.01(+3.03%) |
Mar 22, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 15,500 | +0.00(+0.00%) |
Mar 21, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,000 | +0.00(+0.00%) |
Mar 20, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 | +0.01(+3.13%) |
Mar 17, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 30,200 | -0.01(-1.54%) |
Mar 15, 2017 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.02(-4.41%) | |
Mar 14, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 26,000 | -0.04(-10.53%) |
Mar 10, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.03(+8.57%) | |
Mar 09, 2017 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | 63,200 | -0.06(-14.63%) |
Mar 08, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,750 | +0.06(+17.14%) |
Mar 01, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.50%) | |
Feb 28, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,000 | -0.01(-3.61%) |
Feb 27, 2017 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 26,000 | -0.01(-1.19%) |
Feb 24, 2017 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 7,000 | +0.00(+0.00%) |
Feb 23, 2017 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 29,575 | -0.05(-10.64%) |
Feb 21, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+4.44%) | |
Feb 17, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.07(-13.46%) | |
Feb 13, 2017 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 | +0.07(+15.56%) |
Feb 09, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,500 | +0.00(+0.00%) |
Feb 06, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Feb 02, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Feb 01, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | -0.04(-8.16%) |
Jan 30, 2017 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.09(-15.52%) | |
Jan 27, 2017 | 0.4500 | 0.5800 | 0.4500 | 0.5800 | 16,800 | +0.22(+61.11%) |
Dec 29, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.04(-10.00%) | |
Dec 22, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Dec 14, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.50%) | |
Dec 13, 2016 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | 11,500 | +0.05(+14.29%) |
Dec 06, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-7.89%) | |
Dec 05, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,250 | +0.01(+2.70%) |
Dec 01, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
Nov 30, 2016 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 10,067 | -0.04(-9.52%) |
Nov 29, 2016 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,500 | -0.03(-6.67%) |
Nov 24, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.05(+12.50%) | |
Nov 15, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.09(+26.98%) | |
Nov 10, 2016 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.00(+0.00%) | |
Nov 07, 2016 | 0.3150 | 0.3150 | 0.3150 | 127 | +0.01(+1.61%) |
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.
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.