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 (%)
Apr 30, 2019 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Apr 29, 2019 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Apr 26, 2019 0.2100 0.2100 0.2100 0.2100 650 +0.01(+2.44%)
Apr 24, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 22, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 18, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Apr 16, 2019 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Apr 12, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 11, 2019 0.2300 0.2300 0.2250 0.2250 4,000 -0.01(-2.17%)
Apr 08, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 05, 2019 0.2500 0.2500 0.2500 45 +0.00(+0.00%)
Apr 02, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 01, 2019 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Mar 29, 2019 0.2400 0.2400 0.2400 0.2400 3,000 -0.01(-4.00%)
Mar 28, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 22, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 20, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 19, 2019 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Mar 18, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 15, 2019 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Mar 14, 2019 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Mar 13, 2019 0.2450 0.2450 0.2400 0.2400 80,000 -0.01(-2.04%)
Mar 12, 2019 0.2500 0.2500 0.2450 0.2450 4,885 -0.01(-2.00%)
Mar 11, 2019 0.2500 0.2500 0.2500 0.2500 14,500 +0.00(+0.00%)
Mar 08, 2019 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0.2500 5,800 +0.00(+0.00%)
Mar 06, 2019 0.2500 0.2500 0.2500 0.2500 113,000 +0.01(+2.04%)
Mar 04, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 01, 2019 0.2500 0.2500 0.2500 0.2500 10,599 +0.00(+0.00%)
Feb 28, 2019 0.2500 0.2600 0.2400 0.2500 41,200 +0.00(+0.00%)
Feb 27, 2019 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Feb 26, 2019 0.2600 0.2600 0.2500 0.2500 29,035 -0.02(-7.41%)
Feb 25, 2019 0.2600 0.2700 0.2600 0.2700 28,500 +0.01(+1.89%)
Feb 22, 2019 0.2550 0.2700 0.2500 0.2650 197,759 +0.01(+3.92%)
Feb 21, 2019 0.2600 0.2600 0.2550 0.2550 5,750 -0.01(-1.92%)
Feb 20, 2019 0.2600 0.2600 0.2450 0.2600 45,100 +0.00(+0.00%)
Feb 19, 2019 0.2350 0.2600 0.2350 0.2600 65,250 +0.04(+15.56%)
Feb 15, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Feb 14, 2019 0.2250 0.2250 0.2200 0.2200 20,000 -0.01(-6.38%)
Feb 13, 2019 0.2350 0.2350 0.2350 0.2350 6,800 +0.01(+4.44%)
Feb 12, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Feb 11, 2019 0.2300 0.2300 0.2250 0.2250 26,500 -0.03(-11.76%)
Feb 06, 2019 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Jan 31, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 30, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jan 24, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 23, 2019 0.2500 0.2500 0.2500 0.2500 1,195 -0.01(-1.96%)
Jan 22, 2019 0.2550 0.2550 0.2550 0.2550 1,800 +0.01(+4.08%)
Jan 21, 2019 0.2500 0.2550 0.2450 0.2450 55,000 -0.01(-2.00%)
Jan 18, 2019 0.2500 0.2550 0.2500 0.2500 34,500 +0.00(+0.00%)
Jan 17, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 16, 2019 0.2400 0.2500 0.2300 0.2500 30,500 +0.02(+8.70%)
Jan 14, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 11, 2019 0.2300 0.2300 0.2300 0.2300 13,500 -0.00(-2.13%)
Jan 10, 2019 0.2300 0.2350 0.2300 0.2350 17,085 +0.00(+2.17%)
Jan 09, 2019 0.2300 0.2300 0.2300 0.2300 2,132 +0.00(+0.00%)
Jan 07, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 03, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 02, 2019 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Dec 31, 2018 0.2250 0.2250 0.2250 0 +0.05(+25.00%)
Dec 28, 2018 0.1950 0.2500 0.1800 0.1800 28,500 -0.02(-7.69%)
Dec 27, 2018 0.1850 0.1950 0.1850 0.1950 20,000 +0.02(+11.43%)
Dec 24, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 19, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Dec 17, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Dec 14, 2018 0.1700 0.1700 0.1550 0.1550 30,295 -0.02(-11.43%)
Dec 12, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 10, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 06, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 05, 2018 0.1650 0.1650 0.1600 0.1650 21,875 +0.00(+0.00%)
Dec 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 30, 2018 0.1750 0.1750 0.1700 0.1700 22,500 -0.00(-2.86%)
Nov 29, 2018 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Nov 27, 2018 0.1900 0.1900 0.1800 0.1800 33,500 -0.01(-2.70%)
Nov 26, 2018 0.1900 0.1950 0.1850 0.1850 57,200 -0.01(-5.13%)
Nov 22, 2018 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 21, 2018 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Nov 20, 2018 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Nov 19, 2018 0.1950 0.1950 0.1800 0.1800 1,500 -0.02(-7.69%)
Nov 16, 2018 0.1950 0.1950 0.1950 0.1950 3,279 +0.00(+0.00%)
Nov 15, 2018 0.1950 0.1950 0.1950 0.1950 1,500 +0.01(+2.63%)
Nov 14, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Nov 09, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 08, 2018 0.1850 0.1850 0.1850 0.1850 11,000 +0.01(+5.71%)
Nov 07, 2018 0.1750 0.1750 0.1750 0.1750 19,000 -0.02(-10.26%)
Nov 06, 2018 0.1900 0.1950 0.1900 0.1950 15,000 +0.01(+2.63%)
Nov 05, 2018 0.1900 0.1900 0.1900 0.1900 10,500 +0.02(+8.57%)
Nov 01, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 29, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 26, 2018 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+5.71%)
Oct 25, 2018 0.1800 0.1800 0.1750 0.1750 50,000 +0.00(+0.00%)
Oct 24, 2018 0.1800 0.1800 0.1700 0.1750 105,500 -0.01(-2.78%)
Oct 23, 2018 0.1900 0.1900 0.1700 0.1800 77,000 +0.00(+0.00%)
Oct 22, 2018 0.2200 0.2200 0.1800 0.1800 115,000 -0.04(-18.18%)
Oct 19, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 18, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 17, 2018 0.2200 0.2200 0.2100 0.2200 72,000 +0.01(+4.76%)
Oct 16, 2018 0.2200 0.2200 0.2100 0.2100 40,500 +0.01(+2.44%)
Oct 15, 2018 0.2500 0.2500 0.2000 0.2050 74,400 -0.05(-18.00%)
Oct 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2018 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Oct 09, 2018 0.2600 0.2600 0.2500 0.2500 6,000 -0.02(-7.41%)
Oct 01, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 27, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 26, 2018 0.2600 0.2750 0.2600 0.2750 10,100 +0.03(+10.00%)
Sep 24, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 21, 2018 0.2600 0.2600 0.2500 0.2500 7,816 -0.01(-3.85%)
Sep 20, 2018 0.2700 0.2750 0.2600 0.2600 23,499 -0.01(-1.89%)
Sep 19, 2018 0.2650 0.2650 0.2650 0.2650 2,500 +0.01(+1.92%)
Sep 18, 2018 0.2650 0.2650 0.2600 0.2600 12,000 +0.00(+0.00%)
Sep 17, 2018 0.2600 0.2600 0.2600 0.2600 1,250 -0.02(-5.45%)
Sep 14, 2018 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+1.85%)
Sep 13, 2018 0.2750 0.2750 0.2700 0.2700 16,000 -0.01(-1.82%)
Sep 11, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 10, 2018 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-5.17%)
Sep 06, 2018 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Sep 05, 2018 0.2750 0.2750 0.2750 0.2750 1,996 +0.00(+0.00%)
Sep 04, 2018 0.2900 0.2900 0.2750 0.2750 40,000 -0.01(-5.17%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 30, 2018 0.3000 0.3000 0.2900 0.2900 20,000 -0.01(-3.33%)
Aug 28, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2018 0.3000 0.3100 0.3000 0.3000 62,500 +0.00(+0.00%)
Aug 24, 2018 0.3150 0.3150 0.3000 0.3000 79,295 +0.05(+20.00%)
Aug 23, 2018 0.2700 0.3300 0.2500 0.2500 5,684 +0.02(+8.70%)
Aug 22, 2018 0.2500 0.2500 0.2300 0.2300 28,000 +0.01(+4.55%)
Aug 21, 2018 0.2200 0.2400 0.2200 0.2200 25,500 +0.01(+4.76%)
Aug 20, 2018 0.2200 0.2200 0.2100 0.2100 15,500 -0.01(-2.33%)
Aug 16, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 15, 2018 0.2100 0.2150 0.2000 0.2150 12,500 +0.00(+0.00%)
Aug 14, 2018 0.2200 0.2200 0.2000 0.2150 43,500 -0.01(-2.27%)
Aug 13, 2018 0.2200 0.2200 0.2200 0.2200 13,500 +0.00(+0.00%)
Aug 10, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 08, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 07, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Aug 01, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 30, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 26, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 23, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 20, 2018 0.2400 0.2400 0.2400 0.2400 7,250 +0.02(+9.09%)
Jul 19, 2018 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-2.22%)
Jul 18, 2018 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-6.25%)
Jul 16, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 13, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+6.67%)
Jul 12, 2018 0.2300 0.2300 0.2250 0.2250 16,375 -0.01(-6.25%)
Jul 09, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 06, 2018 0.2400 0.2400 0.2300 0.2400 23,000 +0.01(+2.13%)
Jul 05, 2018 0.2300 0.2400 0.2300 0.2350 30,000 -0.02(-6.00%)
Jul 04, 2018 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 03, 2018 0.2050 0.2500 0.2000 0.2500 63,100 +0.05(+25.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 28, 2018 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
Jun 27, 2018 0.2300 0.2300 0.2000 0.2050 46,000 -0.03(-10.87%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 25, 2018 0.2400 0.2400 0.2300 0.2300 11,500 -0.00(-2.13%)
Jun 22, 2018 0.2400 0.2400 0.2350 0.2350 11,900 -0.02(-6.00%)
Jun 21, 2018 0.2400 0.2500 0.2400 0.2500 20,000 +0.01(+4.17%)
Jun 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 18, 2018 0.2450 0.2500 0.2450 0.2500 18,000 +0.01(+4.17%)
Jun 15, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+2.13%)
Jun 14, 2018 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Jun 13, 2018 0.2400 0.2400 0.2350 0.2350 21,000 +0.00(+0.00%)
Jun 12, 2018 0.2500 0.2500 0.2350 0.2350 33,000 -0.02(-6.00%)
Jun 11, 2018 0.2400 0.2500 0.2400 0.2500 18,000 +0.01(+4.17%)
Jun 04, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jun 01, 2018 0.2450 0.2450 0.2350 0.2350 36,000 -0.01(-2.08%)
May 31, 2018 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
May 29, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
May 24, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 23, 2018 0.2500 0.2500 0.2500 0.2500 11,650 -0.01(-3.85%)
May 22, 2018 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+1.96%)
May 18, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 17, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
May 15, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
May 11, 2018 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 10, 2018 0.2500 0.2500 0.2400 0.2400 63,500 -0.02(-7.69%)
May 04, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 03, 2018 0.2500 0.2500 0.2500 0.2500 3,000 +0.01(+4.17%)
May 02, 2018 0.2400 0.2400 0.2400 0.2400 5,500 -0.01(-4.00%)
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.