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 (%)
May 29, 2020 0.2350 0.2350 0.2350 0.2350 22,000 +0.00(+2.17%)
May 28, 2020 0.2350 0.2350 0.2300 0.2300 25,264 -0.00(-2.13%)
May 27, 2020 0.2450 0.2450 0.2300 0.2350 98,999 +0.00(+2.17%)
May 26, 2020 0.2700 0.2700 0.2300 0.2300 117,850 -0.05(-16.36%)
May 25, 2020 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
May 22, 2020 0.2350 0.2800 0.2350 0.2800 118,134 +0.05(+21.74%)
May 21, 2020 0.2350 0.2350 0.2300 0.2300 89,822 +0.01(+2.22%)
May 20, 2020 0.2150 0.2300 0.2150 0.2250 232,980 +0.02(+7.14%)
May 19, 2020 0.1900 0.2150 0.1900 0.2100 60,500 +0.02(+13.51%)
May 14, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 13, 2020 0.2150 0.2150 0.1850 0.1900 77,080 -0.02(-11.63%)
May 12, 2020 0.2100 0.2150 0.2100 0.2150 15,500 +0.01(+2.38%)
May 11, 2020 0.1900 0.2100 0.1900 0.2100 144,900 +0.01(+5.00%)
May 08, 2020 0.2000 0.2000 0.2000 0.2000 11,786 -0.00(-2.44%)
May 07, 2020 0.2100 0.2100 0.2050 0.2050 45,300 +0.01(+7.89%)
May 06, 2020 0.2000 0.2000 0.1900 0.1900 12,000 -0.01(-5.00%)
May 05, 2020 0.1900 0.2000 0.1900 0.2000 53,239 +0.01(+2.56%)
May 04, 2020 0.2050 0.2050 0.1950 0.1950 5,000 -0.01(-2.50%)
May 01, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 30, 2020 0.2000 0.2000 0.2000 0.2000 39,975 +0.00(+0.00%)
Apr 29, 2020 0.2100 0.2100 0.2000 0.2000 39,000 -0.01(-4.76%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Apr 27, 2020 0.2100 0.2100 0.1900 0.2100 28,654 +0.01(+5.00%)
Apr 24, 2020 0.2050 0.2050 0.2000 0.2000 33,000 -0.01(-4.76%)
Apr 23, 2020 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Apr 22, 2020 0.2000 0.2100 0.2000 0.2100 5,509 +0.00(+0.00%)
Apr 21, 2020 0.1950 0.2100 0.1950 0.2100 31,000 +0.01(+2.44%)
Apr 20, 2020 0.2100 0.2100 0.2050 0.2050 14,500 -0.01(-2.38%)
Apr 17, 2020 0.2050 0.2100 0.2050 0.2100 16,000 +0.02(+10.53%)
Apr 16, 2020 0.2100 0.2100 0.1900 0.1900 9,500 -0.01(-5.00%)
Apr 15, 2020 0.2000 0.2200 0.2000 0.2000 40,500 -0.01(-4.76%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 6,500 -0.01(-4.55%)
Apr 13, 2020 0.2250 0.2300 0.2200 0.2200 58,000 +0.00(+0.00%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2020 0.2050 0.2400 0.2050 0.2200 188,716 +0.02(+12.82%)
Apr 07, 2020 0.2000 0.2000 0.1950 0.1950 15,000 -0.02(-11.36%)
Apr 06, 2020 0.2000 0.2200 0.2000 0.2200 174,950 +0.06(+37.50%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 24,500 +0.00(+0.00%)
Apr 02, 2020 0.1700 0.1700 0.1600 0.1600 27,000 -0.01(-5.88%)
Apr 01, 2020 0.1700 0.1700 0.1700 0.1700 4,501 +0.04(+25.93%)
Mar 30, 2020 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Mar 23, 2020 0.1200 0.1450 0.1200 0.1450 39,000 +0.00(+3.57%)
Mar 20, 2020 0.1400 0.1400 0.1400 0.1400 4,000 -0.00(-3.45%)
Mar 17, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Mar 16, 2020 0.1600 0.1600 0.1100 0.1550 26,654 +0.02(+19.23%)
Mar 13, 2020 0.1250 0.1350 0.1200 0.1300 77,000 -0.04(-23.53%)
Mar 12, 2020 0.1200 0.1700 0.1100 0.1700 234,000 +0.02(+9.68%)
Mar 11, 2020 0.1800 0.1800 0.1550 0.1550 16,967 -0.02(-13.89%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 70,000 -0.02(-10.00%)
Mar 09, 2020 0.2000 0.2000 0.2000 481 +0.00(+0.00%)
Mar 06, 2020 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Mar 05, 2020 0.2000 0.2000 0.1800 0.1900 50,500 -0.01(-5.00%)
Mar 04, 2020 0.2050 0.2050 0.2000 0.2000 21,530 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2000 0.2000 6,501 +0.01(+5.26%)
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.