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

K2 Gold Corp (TSV: KTO )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 12, 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 (%)
Jul 31, 2017 0.3950 0.3950 0.3700 0.3700 14,000 -0.02(-5.13%)
Jul 27, 2017 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jul 26, 2017 0.4500 0.4500 0.3900 0.4100 78,002 -0.04(-8.89%)
Jul 25, 2017 0.3700 0.4500 0.3700 0.4500 9,000 +0.08(+21.62%)
Jul 24, 2017 0.3700 0.3700 0.3550 0.3700 55,000 -0.01(-1.33%)
Jul 21, 2017 0.3750 0.3750 0.3750 0.3750 7,000 +0.00(+0.00%)
Jul 20, 2017 0.3650 0.3750 0.3650 0.3750 15,000 +0.03(+10.29%)
Jul 19, 2017 0.3450 0.3450 0.3400 0.3400 5,000 -0.03(-8.11%)
Jul 18, 2017 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Jul 17, 2017 0.3400 0.3500 0.3400 0.3500 27,000 +0.01(+2.94%)
Jul 14, 2017 0.3650 0.3650 0.3400 0.3400 11,450 -0.03(-8.11%)
Jul 12, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 11, 2017 0.3600 0.3750 0.3400 0.3500 47,400 +0.03(+9.37%)
Jul 10, 2017 0.3100 0.3200 0.3000 0.3200 44,930 +0.00(+0.00%)
Jul 07, 2017 0.3300 0.3400 0.3200 0.3200 29,150 -0.03(-8.57%)
Jul 06, 2017 0.3550 0.3550 0.3400 0.3500 21,500 +0.00(+0.00%)
Jul 05, 2017 0.4000 0.4000 0.3500 0.3500 33,225 -0.05(-12.50%)
Jul 04, 2017 0.4000 0.4000 0.3750 0.4000 30,500 -0.01(-1.23%)
Jul 03, 2017 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jun 30, 2017 0.3900 0.4050 0.3850 0.4050 65,000 +0.02(+5.19%)
Jun 29, 2017 0.3700 0.3850 0.3700 0.3850 8,000 +0.02(+5.48%)
Jun 28, 2017 0.3650 0.3650 0.3650 0.3650 8,000 +0.00(+0.00%)
Jun 27, 2017 0.3650 0.3650 0.3650 0.3650 5,000 +0.00(+0.00%)
Jun 26, 2017 0.3500 0.3650 0.3300 0.3650 40,900 -0.01(-1.35%)
Jun 23, 2017 0.3550 0.3700 0.3500 0.3700 28,500 +0.00(+0.00%)
Jun 22, 2017 0.3850 0.3850 0.3700 0.3700 3,479 +0.00(+0.00%)
Jun 21, 2017 0.3850 0.4000 0.3700 0.3700 57,860 -0.02(-3.90%)
Jun 20, 2017 0.3900 0.3900 0.3850 0.3850 24,385 -0.01(-1.28%)
Jun 19, 2017 0.4000 0.4000 0.3900 0.3900 29,300 +0.01(+1.30%)
Jun 16, 2017 0.4500 0.4500 0.3850 0.3850 54,525 -0.04(-10.47%)
Jun 15, 2017 0.4500 0.4500 0.4150 0.4300 85,024 +0.02(+4.88%)
Jun 14, 2017 0.4100 0.4200 0.4100 0.4100 42,600 +0.00(+0.00%)
Jun 13, 2017 0.4800 0.4800 0.4000 0.4100 276,371 -0.04(-8.89%)
Jun 12, 2017 0.4200 0.5000 0.4200 0.4500 485,436 +0.09(+25.00%)
Jun 09, 2017 0.4000 0.4150 0.3600 0.3600 193,000 -0.01(-2.70%)
Jun 08, 2017 0.3700 0.3700 0.3700 0.3700 20,000 +0.00(+0.00%)
Jun 07, 2017 0.3700 0.3700 0.3500 0.3700 81,000 +0.01(+2.78%)
Jun 06, 2017 0.3450 0.3700 0.3400 0.3600 42,000 +0.01(+2.86%)
Jun 05, 2017 0.3600 0.3650 0.3500 0.3500 34,000 -0.05(-11.39%)
Jun 02, 2017 0.3100 0.3950 0.3100 0.3950 138,900 +0.09(+27.42%)
Jun 01, 2017 0.3100 0.3200 0.3000 0.3100 121,400 -0.01(-3.13%)
May 31, 2017 0.3050 0.3200 0.3050 0.3200 29,300 +0.02(+6.67%)
May 30, 2017 0.3150 0.3500 0.2900 0.3000 245,000 -0.04(-11.76%)
May 29, 2017 0.3300 0.3500 0.3300 0.3400 45,500 -0.01(-2.86%)
May 26, 2017 0.3500 0.3500 0.3300 0.3500 87,000 +0.00(+0.00%)
May 25, 2017 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
May 24, 2017 0.3750 0.3750 0.3600 0.3700 59,500 -0.03(-7.50%)
May 23, 2017 0.4600 0.4600 0.3900 0.4000 82,810 -0.02(-4.76%)
May 19, 2017 0.4200 0.4200 0.4150 0.4200 2,000 +0.00(+0.00%)
May 18, 2017 0.4000 0.4200 0.4000 0.4200 10,875 -0.02(-4.55%)
May 17, 2017 0.4100 0.4400 0.4100 0.4400 17,500 +0.04(+10.00%)
May 16, 2017 0.3900 0.4000 0.3900 0.4000 27,500 +0.03(+8.11%)
May 15, 2017 0.3400 0.3700 0.3400 0.3700 38,000 +0.03(+8.82%)
May 12, 2017 0.3400 0.3400 0.3400 0.3400 19,500 -0.01(-2.86%)
May 11, 2017 0.3000 0.3550 0.3000 0.3500 65,200 +0.02(+6.06%)
May 09, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 08, 2017 0.3000 0.3300 0.2800 0.3300 22,500 +0.03(+10.00%)
May 04, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 03, 2017 0.3300 0.3300 0.3200 0.3200 28,500 -0.02(-5.88%)
May 02, 2017 0.3400 0.3400 0.3050 0.3400 16,000 +0.01(+1.49%)
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.