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, 2020 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Jul 30, 2020 0.5100 0.5100 0.4900 0.4950 100,038 -0.02(-2.94%)
Jul 29, 2020 0.5500 0.5500 0.5000 0.5100 158,505 +0.01(+2.00%)
Jul 28, 2020 0.5500 0.5900 0.5000 0.5000 396,768 -0.05(-9.09%)
Jul 27, 2020 0.5800 0.5800 0.5100 0.5500 172,621 -0.01(-1.79%)
Jul 24, 2020 0.5200 0.5600 0.4900 0.5600 230,081 +0.05(+9.80%)
Jul 23, 2020 0.5200 0.5300 0.4800 0.5100 124,398 -0.03(-5.56%)
Jul 22, 2020 0.5700 0.5800 0.4950 0.5400 221,890 -0.04(-6.90%)
Jul 21, 2020 0.6200 0.6200 0.5600 0.5800 49,668 -0.02(-3.33%)
Jul 20, 2020 0.5300 0.6000 0.5300 0.6000 129,280 +0.07(+13.21%)
Jul 17, 2020 0.5500 0.5800 0.5200 0.5300 74,197 -0.02(-3.64%)
Jul 16, 2020 0.5600 0.5700 0.5100 0.5500 81,944 -0.01(-1.79%)
Jul 15, 2020 0.6200 0.6400 0.5600 0.5600 189,820 -0.09(-13.85%)
Jul 14, 2020 0.6500 0.6600 0.6400 0.6500 271,860 +0.00(+0.00%)
Jul 13, 2020 0.6100 0.6900 0.6100 0.6500 264,150 +0.04(+6.56%)
Jul 10, 2020 0.6000 0.6300 0.5800 0.6100 66,954 +0.02(+3.39%)
Jul 09, 2020 0.6300 0.6300 0.5500 0.5900 196,515 -0.04(-6.35%)
Jul 08, 2020 0.6900 0.6900 0.6100 0.6300 301,858 -0.07(-10.00%)
Jul 07, 2020 0.5400 0.7100 0.5300 0.7000 838,766 +0.17(+32.08%)
Jul 06, 2020 0.5100 0.6400 0.5100 0.5300 246,364 +0.02(+3.92%)
Jul 03, 2020 0.4350 0.5100 0.4300 0.5100 284,952 +0.06(+13.33%)
Jul 02, 2020 0.3900 0.4500 0.3900 0.4500 309,465 +0.05(+12.50%)
Jun 30, 2020 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Jun 29, 2020 0.3250 0.3250 0.3050 0.3100 65,200 -0.02(-6.06%)
Jun 25, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Jun 24, 2020 0.3350 0.3350 0.3150 0.3150 26,500 -0.02(-5.97%)
Jun 23, 2020 0.3300 0.3350 0.3050 0.3350 29,000 +0.01(+1.52%)
Jun 22, 2020 0.3000 0.3350 0.3000 0.3300 91,632 +0.03(+10.00%)
Jun 19, 2020 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Jun 18, 2020 0.3050 0.3100 0.3050 0.3100 21,500 -0.01(-1.59%)
Jun 17, 2020 0.3100 0.3150 0.3050 0.3150 58,000 +0.01(+1.61%)
Jun 16, 2020 0.3100 0.3150 0.3000 0.3100 83,500 +0.03(+10.71%)
Jun 15, 2020 0.2800 0.2850 0.2700 0.2800 136,250 +0.00(+0.00%)
Jun 12, 2020 0.2800 0.2900 0.2700 0.2800 62,500 +0.00(+0.00%)
Jun 11, 2020 0.3050 0.3200 0.2750 0.2800 177,143 -0.03(-11.11%)
Jun 10, 2020 0.3100 0.3150 0.3050 0.3150 39,000 +0.00(+0.00%)
Jun 09, 2020 0.3250 0.3250 0.3150 0.3150 26,000 +0.02(+5.00%)
Jun 08, 2020 0.3250 0.3250 0.3000 0.3000 98,599 -0.02(-4.76%)
Jun 05, 2020 0.3500 0.3500 0.3150 0.3150 243,680 -0.05(-14.86%)
Jun 04, 2020 0.3500 0.3750 0.3500 0.3700 99,700 +0.01(+2.78%)
Jun 03, 2020 0.3850 0.3850 0.3550 0.3600 273,200 -0.01(-2.70%)
Jun 02, 2020 0.3500 0.4000 0.3400 0.3700 1,154,410 +0.06(+19.35%)
Jun 01, 2020 0.2600 0.3800 0.2500 0.3100 707,811 +0.08(+31.91%)
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%)
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.