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 (%)
Sep 29, 2017 0.3700 0.3700 0.3600 0.3700 47,000 +0.02(+4.23%)
Sep 28, 2017 0.3600 0.3650 0.3300 0.3550 65,200 +0.01(+4.41%)
Sep 27, 2017 0.3400 0.3550 0.3350 0.3400 95,500 +0.01(+3.03%)
Sep 26, 2017 0.3400 0.3400 0.3200 0.3300 22,000 -0.01(-2.94%)
Sep 25, 2017 0.3200 0.3400 0.3200 0.3400 22,100 -0.00(-1.45%)
Sep 22, 2017 0.3450 0.3450 0.3300 0.3450 7,225 +0.02(+7.81%)
Sep 21, 2017 0.3200 0.3200 0.3200 0.3200 26,000 -0.01(-1.54%)
Sep 20, 2017 0.3250 0.3300 0.3250 0.3250 8,005 +0.04(+12.07%)
Sep 19, 2017 0.3300 0.3300 0.2900 0.2900 68,512 -0.04(-12.12%)
Sep 18, 2017 0.3500 0.3500 0.3300 0.3300 10,850 -0.05(-13.16%)
Sep 15, 2017 0.3800 0.3800 0.3800 0.3800 9,100 +0.00(+0.00%)
Sep 13, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 12, 2017 0.3500 0.3600 0.3500 0.3600 20,500 +0.01(+2.86%)
Sep 11, 2017 0.3800 0.3800 0.3500 0.3500 73,500 -0.06(-14.63%)
Sep 08, 2017 0.3500 0.4100 0.3500 0.4100 26,500 +0.05(+15.49%)
Sep 07, 2017 0.3600 0.3700 0.3550 0.3550 57,500 -0.01(-1.39%)
Sep 06, 2017 0.3700 0.3700 0.3600 0.3600 9,975 -0.01(-2.70%)
Sep 05, 2017 0.3850 0.3850 0.3650 0.3700 68,065 -0.02(-5.13%)
Sep 01, 2017 0.3950 0.4000 0.3900 0.3900 17,606 +0.00(+0.00%)
Aug 31, 2017 0.3950 0.4000 0.3800 0.3900 36,000 -0.01(-2.50%)
Aug 30, 2017 0.3950 0.4000 0.3900 0.4000 37,500 +0.01(+1.27%)
Aug 29, 2017 0.4000 0.4000 0.3900 0.3950 24,000 +0.01(+1.28%)
Aug 28, 2017 0.4000 0.4000 0.3900 0.3900 18,758 +0.00(+0.00%)
Aug 25, 2017 0.3900 0.3900 0.3900 0.3900 40,200 +0.00(+0.00%)
Aug 24, 2017 0.3900 0.3900 0.3850 0.3900 39,800 +0.00(+0.00%)
Aug 23, 2017 0.3950 0.4000 0.3900 0.3900 126,500 -0.01(-1.27%)
Aug 22, 2017 0.4100 0.4200 0.3850 0.3950 95,221 +0.00(+0.00%)
Aug 21, 2017 0.4000 0.4000 0.3950 0.3950 18,250 +0.02(+3.95%)
Aug 18, 2017 0.3900 0.3900 0.3800 0.3800 8,000 -0.02(-3.80%)
Aug 17, 2017 0.4100 0.4100 0.3950 0.3950 79,700 -0.01(-3.66%)
Aug 16, 2017 0.4000 0.4250 0.4000 0.4100 48,400 +0.03(+7.89%)
Aug 15, 2017 0.4000 0.4000 0.3800 0.3800 11,200 -0.02(-5.00%)
Aug 14, 2017 0.4100 0.4100 0.4000 0.4000 25,500 -0.01(-3.61%)
Aug 11, 2017 0.4000 0.4300 0.4000 0.4150 94,496 +0.03(+7.79%)
Aug 10, 2017 0.3650 0.5600 0.3650 0.3850 545,453 -0.01(-2.53%)
Aug 08, 2017 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 04, 2017 0.3950 0.4100 0.3900 0.3900 42,000 -0.01(-1.27%)
Aug 03, 2017 0.3900 0.3950 0.3850 0.3950 60,000 +0.01(+1.28%)
Aug 02, 2017 0.3500 0.3900 0.3400 0.3900 71,750 +0.05(+14.71%)
Aug 01, 2017 0.3900 0.3900 0.3400 0.3400 42,922 -0.03(-8.11%)
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%)
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.