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

K2 Gold Corp (TSV: KTO )

0.1450 -0.0150 (-9.38%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 28, 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 (%)
Nov 27, 2024 0.1450 0.1650 0.1450 0.1600 745,338 +0.02(+10.34%)
Nov 26, 2024 0.1450 0.1450 0.1400 0.1450 95,379 +0.01(+7.41%)
Nov 25, 2024 0.1300 0.1350 0.1300 0.1350 24,500 +0.01(+8.00%)
Nov 22, 2024 0.1250 0.1300 0.1250 0.1250 54,000 +0.01(+4.17%)
Nov 21, 2024 0.1200 0.1200 0.1200 0.1200 38,626 +0.00(+0.00%)
Nov 20, 2024 0.1250 0.1250 0.1150 0.1200 373,700 +0.01(+9.09%)
Nov 19, 2024 0.1100 0.1150 0.1100 0.1100 208,600 +0.01(+10.00%)
Nov 18, 2024 0.1000 0.1000 0.1000 0.1000 66,500 +0.00(+0.00%)
Nov 15, 2024 0.1000 0.1000 0.0950 0.1000 32,000 +0.01(+5.26%)
Nov 14, 2024 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Nov 13, 2024 0.1050 0.1050 0.0950 0.0950 63,000 -0.01(-5.00%)
Nov 12, 2024 0.1100 0.1100 0.0950 0.1000 66,900 -0.00(-4.76%)
Nov 11, 2024 0.1000 0.1050 0.1000 0.1050 35,013 +0.00(+5.00%)
Nov 08, 2024 0.1050 0.1050 0.1000 0.1000 14,069 -0.01(-9.09%)
Nov 07, 2024 0.1200 0.1200 0.1050 0.1100 417,600 -0.01(-8.33%)
Nov 06, 2024 0.1200 0.1200 0.1200 0.1200 76,483 -0.01(-4.00%)
Nov 01, 2024 0.1250 0 +0.00(+0.00%)
Oct 31, 2024 0.1250 0.1250 0.1250 0.1250 62,500 -0.01(-3.85%)
Oct 30, 2024 0.1350 0.1350 0.1300 0.1300 66,700 +0.01(+4.00%)
Oct 29, 2024 0.1200 0.1250 0.1200 0.1250 45,400 +0.01(+4.17%)
Oct 28, 2024 0.1200 0.1200 0.1150 0.1200 206,285 +0.00(+4.35%)
Oct 25, 2024 0.1150 0.1150 0.1150 0.1150 11,850 +0.00(+0.00%)
Oct 24, 2024 0.1100 0.1150 0.1100 0.1150 22,861 +0.01(+9.52%)
Oct 23, 2024 0.1200 0.1200 0.1000 0.1050 250,100 -0.02(-16.00%)
Oct 22, 2024 0.1100 0.1250 0.1100 0.1250 2,600 +0.01(+13.64%)
Oct 21, 2024 0.1250 0.1250 0.1100 0.1100 60,500 -0.01(-12.00%)
Oct 18, 2024 0.1250 0.1250 0.1250 0.1250 1,100 -0.01(-3.85%)
Oct 17, 2024 0.1300 0.1300 0.1200 0.1300 156,415 -0.01(-3.70%)
Oct 16, 2024 0.1350 0.1350 0.1350 0.1350 4,230 +0.02(+12.50%)
Oct 15, 2024 0.1200 0.1350 0.1200 0.1200 82,820 +0.00(+0.00%)
Oct 11, 2024 0.1200 0 +0.01(+14.29%)
Oct 09, 2024 0.1050 0 +0.00(+5.00%)
Oct 08, 2024 0.1000 0.1000 0.1000 0.1000 132,500 +0.00(+0.00%)
Oct 07, 2024 0.1000 0.1000 0.1000 0.1000 53,500 +0.01(+5.26%)
Oct 02, 2024 0.0950 0 -0.01(-13.64%)
Oct 01, 2024 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+15.79%)
Sep 30, 2024 0.1000 0.1000 0.0950 0.0950 29,050 -0.01(-13.64%)
Sep 27, 2024 0.1100 0.1100 0.1100 0.1100 34,363 +0.00(+0.00%)
Sep 26, 2024 0.1100 0.1100 0.1100 0.1100 10,512 +0.00(+0.00%)
Sep 25, 2024 0.1100 0.1100 0.1100 0.1100 6,599 +0.01(+10.00%)
Sep 24, 2024 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Sep 23, 2024 0.1200 0.1200 0.1000 0.1000 42,758 -0.01(-13.04%)
Sep 20, 2024 0.1150 0.1150 0.1150 0.1150 28,000 +0.00(+0.00%)
Sep 19, 2024 0.1100 0.1150 0.1100 0.1150 44,600 +0.01(+15.00%)
Sep 18, 2024 0.1000 0.1000 0.0950 0.1000 62,000 +0.01(+5.26%)
Sep 17, 2024 0.0950 0.0950 0.0950 0.0950 34,250 +0.01(+5.56%)
Sep 16, 2024 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Sep 13, 2024 0.0950 0.0950 0.0900 0.0900 356,600 -0.01(-5.26%)
Sep 12, 2024 0.0950 0.0950 0.0950 0.0950 68,150 +0.01(+5.56%)
Sep 11, 2024 0.0900 0.0900 0.0900 0.0900 38,576 +0.00(+0.00%)
Sep 10, 2024 0.0900 0.0900 0.0900 0.0900 1,300 +0.00(+0.00%)
Sep 09, 2024 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Sep 05, 2024 0.0900 0 +0.00(+0.00%)
Sep 04, 2024 0.1000 0.1000 0.0850 0.0900 45,500 -0.01(-10.00%)
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.