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 UNCHANGED
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 (%)
Aug 30, 2019 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Aug 29, 2019 0.3200 0.3300 0.3050 0.3050 31,500 -0.01(-1.61%)
Aug 28, 2019 0.3300 0.3300 0.3050 0.3100 28,300 -0.02(-6.06%)
Aug 27, 2019 0.3300 0.3300 0.3200 0.3300 33,779 +0.00(+0.00%)
Aug 26, 2019 0.3350 0.3350 0.3300 0.3300 6,900 -0.01(-1.49%)
Aug 23, 2019 0.3250 0.3350 0.3100 0.3350 84,500 +0.03(+9.84%)
Aug 22, 2019 0.3200 0.3200 0.3050 0.3050 10,000 -0.02(-4.69%)
Aug 21, 2019 0.3300 0.3300 0.3200 0.3200 126,500 +0.02(+6.67%)
Aug 20, 2019 0.3000 0.3000 0.3000 0.3000 15,500 +0.00(+0.00%)
Aug 19, 2019 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-1.64%)
Aug 16, 2019 0.3000 0.3200 0.3000 0.3050 39,695 +0.00(+0.00%)
Aug 15, 2019 0.2950 0.3050 0.2950 0.3050 33,000 +0.02(+5.17%)
Aug 14, 2019 0.3200 0.3200 0.2900 0.2900 93,000 -0.03(-7.94%)
Aug 13, 2019 0.3200 0.3200 0.3150 0.3150 32,500 +0.00(+0.00%)
Aug 12, 2019 0.3150 0.3150 0.3100 0.3150 7,500 +0.01(+3.28%)
Aug 09, 2019 0.3100 0.3100 0.3050 0.3050 31,500 -0.01(-1.61%)
Aug 08, 2019 0.3200 0.3200 0.3100 0.3100 52,700 -0.02(-4.62%)
Aug 07, 2019 0.3200 0.3250 0.3200 0.3250 30,000 +0.01(+1.56%)
Aug 06, 2019 0.3150 0.3300 0.3100 0.3200 91,000 -0.01(-1.54%)
Aug 02, 2019 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Aug 01, 2019 0.2950 0.3250 0.2900 0.3100 57,000 +0.04(+14.81%)
Jul 31, 2019 0.2600 0.2700 0.2600 0.2700 40,000 +0.01(+3.85%)
Jul 30, 2019 0.2550 0.2600 0.2550 0.2600 44,499 +0.01(+4.00%)
Jul 29, 2019 0.2650 0.2650 0.2500 0.2500 225,400 -0.03(-12.28%)
Jul 26, 2019 0.2700 0.2850 0.2700 0.2850 12,500 +0.00(+1.79%)
Jul 25, 2019 0.2900 0.3050 0.2700 0.2800 160,000 -0.04(-12.50%)
Jul 24, 2019 0.3000 0.3200 0.3000 0.3200 20,899 -0.01(-1.54%)
Jul 22, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jul 19, 2019 0.3100 0.3300 0.3100 0.3300 26,389 +0.01(+3.13%)
Jul 18, 2019 0.3200 0.3300 0.3050 0.3200 32,600 +0.01(+3.23%)
Jul 17, 2019 0.2650 0.3100 0.2650 0.3100 252,172 +0.04(+14.81%)
Jul 16, 2019 0.2500 0.2750 0.2500 0.2700 303,400 +0.03(+12.50%)
Jul 15, 2019 0.2450 0.2800 0.2400 0.2400 135,700 +0.01(+2.13%)
Jul 11, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 10, 2019 0.2350 0.2350 0.2350 0.2350 8,000 +0.00(+0.00%)
Jul 09, 2019 0.2350 0.2350 0.2350 0.2350 7,000 +0.04(+20.51%)
Jul 08, 2019 0.2200 0.2200 0.1950 0.1950 19,000 -0.02(-11.36%)
Jul 05, 2019 0.2000 0.2200 0.2000 0.2200 35,500 +0.02(+10.00%)
Jul 04, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 03, 2019 0.1950 0.2000 0.1950 0.2000 11,000 +0.01(+5.26%)
Jul 02, 2019 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Jun 27, 2019 0.1700 0.1700 0.1650 0.1650 130,500 -0.02(-10.81%)
Jun 26, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jun 25, 2019 0.1900 0.1900 0.1750 0.1850 10,606 +0.01(+2.78%)
Jun 24, 2019 0.1750 0.1900 0.1750 0.1800 60,279 +0.00(+0.00%)
Jun 21, 2019 0.1850 0.1850 0.1750 0.1800 149,700 +0.00(+0.00%)
Jun 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 17, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Jun 14, 2019 0.1800 0.1800 0.1650 0.1650 130,715 -0.01(-5.71%)
Jun 12, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jun 11, 2019 0.1800 0.1800 0.1650 0.1650 47,199 -0.02(-10.81%)
Jun 07, 2019 0.1850 0.1850 0.1850 0 -0.04(-17.78%)
Jun 05, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
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.