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 (%)
May 31, 2024 0.1050 0.1150 0.1050 0.1100 76,064 -0.01(-4.35%)
May 29, 2024 0.1150 0 -0.01(-11.54%)
May 28, 2024 0.1300 0.1300 0.1300 0.1300 10,600 +0.00(+0.00%)
May 27, 2024 0.1200 0.1300 0.1200 0.1300 23,001 +0.01(+8.33%)
May 24, 2024 0.1100 0.1200 0.1100 0.1200 62,100 +0.01(+14.29%)
May 23, 2024 0.1050 0.1050 0.1050 0.1050 5,100 +0.00(+0.00%)
May 22, 2024 0.1050 0.1100 0.1050 0.1050 29,068 -0.01(-4.55%)
May 21, 2024 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
May 17, 2024 0.1100 0 -0.01(-4.35%)
May 16, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 15, 2024 0.1300 0.1300 0.1150 0.1150 100,500 -0.01(-11.54%)
May 14, 2024 0.1300 0.1300 0.1300 0.1300 2,600 +0.00(+0.00%)
May 13, 2024 0.1200 0.1300 0.1200 0.1300 29,500 +0.01(+4.00%)
May 10, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
May 09, 2024 0.1150 0.1200 0.1150 0.1200 172,803 +0.01(+9.09%)
May 08, 2024 0.1100 0.1100 0.1100 0.1100 45,000 +0.00(+0.00%)
May 07, 2024 0.1100 0.1100 0.1100 0.1100 42,141 +0.00(+0.00%)
May 06, 2024 0.1100 0.1100 0.1100 0.1100 60,121 -0.01(-4.35%)
May 03, 2024 0.1100 0.1150 0.1100 0.1150 14,600 +0.00(+0.00%)
May 02, 2024 0.1250 0.1250 0.1150 0.1150 45,381 -0.01(-8.00%)
May 01, 2024 0.1250 0.1250 0.1250 0.1250 40,000 +0.01(+4.17%)
Apr 30, 2024 0.1250 0.1250 0.1200 0.1200 3,050 -0.01(-7.69%)
Apr 29, 2024 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 26, 2024 0.1350 0.1350 0.1300 0.1300 53,000 +0.00(+0.00%)
Apr 25, 2024 0.1350 0.1350 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 24, 2024 0.1300 0.1300 0.1300 0.1300 14,999 +0.00(+0.00%)
Apr 23, 2024 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-7.14%)
Apr 22, 2024 0.1350 0.1400 0.1350 0.1400 62,671 +0.00(+0.00%)
Apr 19, 2024 0.1350 0.1500 0.1350 0.1400 149,289 +0.01(+3.70%)
Apr 18, 2024 0.1500 0.1500 0.1350 0.1350 267,500 -0.02(-15.62%)
Apr 17, 2024 0.1600 0.1600 0.1600 0.1600 74,550 -0.01(-5.88%)
Apr 16, 2024 0.1700 0.1700 0.1700 0.1700 24,500 +0.00(+0.00%)
Apr 15, 2024 0.1700 0.1700 0.1650 0.1700 202,742 +0.00(+0.00%)
Apr 12, 2024 0.1450 0.1700 0.1450 0.1700 614,888 +0.03(+21.43%)
Apr 11, 2024 0.1250 0.1400 0.1250 0.1400 52,627 +0.02(+12.00%)
Apr 10, 2024 0.1250 0.1250 0.1250 0.1250 30,678 -0.01(-3.85%)
Apr 09, 2024 0.1300 0.1300 0.1300 0.1300 23,619 +0.00(+0.00%)
Apr 08, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Apr 03, 2024 0.1300 0 +0.01(+4.00%)
Apr 02, 2024 0.1300 0.1400 0.1250 0.1250 102,436 -0.01(-3.85%)
Apr 01, 2024 0.1150 0.1300 0.1150 0.1300 394,010 +0.01(+8.33%)
Mar 28, 2024 0.1200 0 +0.00(+0.00%)
Mar 27, 2024 0.1200 0.1200 0.1200 0.1200 1,001 +0.01(+9.09%)
Mar 26, 2024 0.1200 0.1200 0.1100 0.1100 14,500 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1100 0.1100 0.1100 127,500 +0.00(+0.00%)
Mar 22, 2024 0.1100 0.1100 0.1100 0.1100 98,400 -0.01(-4.35%)
Mar 21, 2024 0.1100 0.1150 0.1100 0.1150 60,000 +0.00(+0.00%)
Mar 20, 2024 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+15.00%)
Mar 19, 2024 0.1000 0.1000 0.1000 0.1000 115,500 -0.01(-9.09%)
Mar 18, 2024 0.1100 0.1100 0.1100 0.1100 94,000 +0.00(+0.00%)
Mar 15, 2024 0.0950 0.1200 0.0950 0.1100 544,400 +0.02(+22.22%)
Mar 14, 2024 0.0900 0.0900 0.0900 0.0900 56,333 +0.00(+0.00%)
Mar 13, 2024 0.0900 0.0900 0.0850 0.0900 73,555 +0.01(+12.50%)
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
Mar 11, 2024 0.0800 0.0850 0.0800 0.0850 184,000 +0.00(+0.00%)
Mar 08, 2024 0.0750 0.0850 0.0750 0.0850 59,044 +0.01(+6.25%)
Mar 07, 2024 0.0800 0.0800 0.0800 0.0800 127,000 -0.01(-5.88%)
Mar 06, 2024 0.0800 0.0850 0.0800 0.0850 58,000 +0.01(+13.33%)
Mar 05, 2024 0.0750 0.0800 0.0750 0.0750 70,000 +0.00(+7.14%)
Mar 04, 2024 0.0750 0.0750 0.0700 0.0700 2,550 -0.00(-6.67%)
Mar 01, 2024 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0750 0.0750 0.0750 7,000 +0.01(+15.38%)
Feb 28, 2024 0.0700 0.0700 0.0650 0.0650 31,077 -0.01(-7.14%)
Feb 27, 2024 0.0700 0.0700 0.0650 0.0700 161,000 -0.00(-6.67%)
Feb 26, 2024 0.0800 0.0800 0.0750 0.0750 69,500 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Feb 22, 2024 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 52,000 -0.01(-5.88%)
Feb 20, 2024 0.0850 0.0850 0.0800 0.0850 4,000 -0.00(-5.56%)
Feb 16, 2024 0.0900 0 +0.00(+0.00%)
Feb 15, 2024 0.0900 0.0900 0.0900 0.0900 98,100 +0.00(+0.00%)
Feb 14, 2024 0.0850 0.0900 0.0850 0.0900 37,000 +0.01(+12.50%)
Feb 13, 2024 0.0850 0.0900 0.0750 0.0800 30,425 -0.01(-11.11%)
Feb 09, 2024 0.0900 0 +0.00(+0.00%)
Feb 07, 2024 0.0900 0 +0.00(+0.00%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 42,400 +0.00(+5.88%)
Feb 02, 2024 0.0850 0 +0.01(+13.33%)
Feb 01, 2024 0.0900 0.0900 0.0750 0.0750 237,000 -0.01(-11.76%)
Jan 31, 2024 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0800 14,300 -0.01(-5.88%)
Jan 29, 2024 0.0900 0.0900 0.0850 0.0850 11,405 -0.00(-5.56%)
Jan 26, 2024 0.0950 0.0950 0.0900 0.0900 276,900 -0.01(-5.26%)
Jan 25, 2024 0.1000 0.1000 0.0950 0.0950 114,353 +0.01(+5.56%)
Jan 24, 2024 0.0900 0.1000 0.0900 0.0900 88,000 -0.01(-5.26%)
Jan 23, 2024 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
Jan 22, 2024 0.0900 0.1050 0.0900 0.1000 134,245 +0.01(+11.11%)
Jan 19, 2024 0.0850 0.0900 0.0850 0.0900 26,000 +0.01(+12.50%)
Jan 18, 2024 0.0750 0.0800 0.0750 0.0800 57,000 +0.01(+14.29%)
Jan 16, 2024 0.0700 100 -0.01(-12.50%)
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jan 12, 2024 0.0800 0.0800 0.0750 0.0750 24,600 +0.00(+0.00%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jan 09, 2024 0.0750 0 -0.01(-6.25%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0850 0.0800 0.0800 11,500 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 02, 2024 0.0800 0 +0.00(+0.00%)
Dec 29, 2023 0.0800 0 +0.00(+0.00%)
Dec 28, 2023 0.0900 0.0900 0.0800 0.0800 296,186 -0.01(-15.79%)
Dec 27, 2023 0.0950 0.0950 0.0850 0.0950 116,500 +0.01(+5.56%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0800 0.0950 0.0800 0.0950 106,000 +0.01(+11.76%)
Dec 20, 2023 0.0900 0.0900 0.0800 0.0850 28,761 +0.00(+0.00%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Dec 18, 2023 0.0950 0.0950 0.0900 0.0900 59,010 -0.01(-5.26%)
Dec 15, 2023 0.1000 0.1000 0.0950 0.0950 51,000 -0.01(-5.00%)
Dec 14, 2023 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Dec 13, 2023 0.1050 0.1200 0.1050 0.1050 148,882 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.1050 0.0900 0.1050 147,000 +0.01(+10.53%)
Dec 11, 2023 0.0950 0.0950 0.0950 0.0950 79,000 +0.01(+5.56%)
Dec 06, 2023 0.0900 0 -0.01(-5.26%)
Dec 05, 2023 0.1000 0.1000 0.0950 0.0950 342,000 -0.01(-5.00%)
Dec 04, 2023 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Dec 01, 2023 0.0900 0.1150 0.0900 0.1000 189,000 +0.01(+17.65%)
Nov 30, 2023 0.0800 0.0850 0.0800 0.0850 10,689 +0.01(+13.33%)
Nov 28, 2023 0.0750 45 -0.01(-6.25%)
Nov 27, 2023 0.0950 0.0950 0.0800 0.0800 195,200 -0.02(-20.00%)
Nov 24, 2023 0.0900 0.1000 0.0900 0.1000 23,100 +0.01(+5.26%)
Nov 17, 2023 0.0950 0 +0.00(+0.00%)
Nov 14, 2023 0.0950 0 -0.01(-5.00%)
Nov 13, 2023 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Nov 10, 2023 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Nov 09, 2023 0.1150 0.1150 0.1000 0.1000 314,700 -0.01(-9.09%)
Nov 08, 2023 0.1200 0.1200 0.1100 0.1100 13,255 -0.01(-8.33%)
Nov 07, 2023 0.1350 0.1350 0.1200 0.1200 52,000 -0.02(-14.29%)
Nov 06, 2023 0.1400 0.1400 0.1300 0.1400 46,500 +0.02(+12.00%)
Nov 03, 2023 0.1250 0.1250 0.1250 0.1250 42,500 +0.00(+0.00%)
Nov 01, 2023 0.1250 0 +0.00(+0.00%)
Oct 30, 2023 0.1250 160 -0.02(-10.71%)
Oct 26, 2023 0.1400 0 +0.01(+7.69%)
Oct 25, 2023 0.1400 0.1400 0.1300 0.1300 130,730 -0.01(-7.14%)
Oct 24, 2023 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Oct 23, 2023 0.1350 0.1350 0.1350 0.1350 15,500 +0.02(+12.50%)
Oct 19, 2023 0.1200 0 +0.00(+0.00%)
Oct 17, 2023 0.1200 0 +0.01(+9.09%)
Oct 16, 2023 0.1350 0.1350 0.1100 0.1100 47,316 -0.02(-15.38%)
Oct 13, 2023 0.1300 0.1300 0.1300 0.1300 17,005 +0.01(+8.33%)
Oct 12, 2023 0.1100 0.1200 0.1100 0.1200 6,143 +0.01(+9.09%)
Oct 11, 2023 0.1100 0.1100 0.1100 0.1100 13,000 -0.01(-8.33%)
Oct 10, 2023 0.1350 0.1350 0.1200 0.1200 329,200 -0.02(-11.11%)
Oct 06, 2023 0.1350 0 +0.01(+3.85%)
Oct 05, 2023 0.1050 0.1300 0.1050 0.1300 21,500 +0.02(+18.18%)
Oct 04, 2023 0.1050 0.1100 0.1000 0.1100 106,500 +0.01(+10.00%)
Oct 03, 2023 0.0900 0.1000 0.0800 0.1000 238,500 +0.01(+5.26%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 29,005 +0.00(+0.00%)
Sep 29, 2023 0.0900 0.1000 0.0850 0.0950 80,360 +0.01(+5.56%)
Sep 28, 2023 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Sep 27, 2023 0.1100 0.1100 0.0900 0.0900 387,520 -0.01(-10.00%)
Sep 26, 2023 0.1100 0.1100 0.1000 0.1000 440,520 -0.03(-23.08%)
Sep 20, 2023 0.1300 0 +0.01(+8.33%)
Sep 18, 2023 0.1200 0 +0.00(+0.00%)
Sep 14, 2023 0.1200 1 +0.00(+4.35%)
Sep 13, 2023 0.1200 0.1200 0.1150 0.1150 11,505 -0.01(-11.54%)
Sep 11, 2023 0.1300 300 +0.01(+8.33%)
Sep 08, 2023 0.1200 0.1200 0.1200 0.1200 28,520 +0.00(+0.00%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 86,000 -0.01(-7.69%)
Sep 06, 2023 0.1200 0.1300 0.1200 0.1300 10,500 +0.01(+8.33%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 3,500 +0.01(+9.09%)
Sep 01, 2023 0.1100 0 -0.01(-4.35%)
Aug 31, 2023 0.1200 0.1200 0.1150 0.1150 53,020 -0.03(-17.86%)
Aug 30, 2023 0.1400 0.1400 0.1400 0.1400 8,620 +0.00(+0.00%)
Aug 29, 2023 0.1300 0.1400 0.1300 0.1400 131,520 -0.01(-6.67%)
Aug 28, 2023 0.1500 0.1500 0.1500 0.1500 47,505 +0.00(+0.00%)
Aug 25, 2023 0.1450 0.1500 0.1450 0.1500 54,610 +0.00(+0.00%)
Aug 24, 2023 0.1400 0.1550 0.1400 0.1500 200,550 +0.01(+11.11%)
Aug 22, 2023 0.1350 200 +0.02(+12.50%)
Aug 21, 2023 0.1300 0.1300 0.1200 0.1200 34,728 -0.01(-7.69%)
Aug 18, 2023 0.1300 0.1300 0.1300 0.1300 48,500 -0.01(-3.70%)
Aug 15, 2023 0.1350 0 +0.00(+0.00%)
Aug 14, 2023 0.1350 0.1350 0.1350 0.1350 35,801 -0.01(-6.90%)
Aug 10, 2023 0.1450 0 +0.00(+3.57%)
Aug 09, 2023 0.1400 0.1400 0.1400 0.1400 22,790 -0.02(-12.50%)
Aug 08, 2023 0.1600 0.1600 0.1600 0.1600 67,500 +0.00(+0.00%)
Aug 04, 2023 0.1600 0 +0.00(+0.00%)
Aug 03, 2023 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Aug 02, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+13.33%)
Aug 01, 2023 0.1400 0.1500 0.1400 0.1500 100,800 +0.02(+15.38%)
Jul 28, 2023 0.1300 325 +0.01(+4.00%)
Jul 27, 2023 0.1400 0.1400 0.1250 0.1250 131,750 -0.04(-21.88%)
Jul 25, 2023 0.1600 0 +0.00(+0.00%)
Jul 21, 2023 0.1600 0 +0.01(+6.67%)
Jul 20, 2023 0.1500 0.1500 0.1450 0.1500 172,060 +0.00(+0.00%)
Jul 19, 2023 0.1500 0.1500 0.1500 0.1500 5,801 +0.00(+0.00%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 8,619 +0.01(+7.14%)
Jul 14, 2023 0.1400 0 -0.01(-6.67%)
Jul 13, 2023 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Jul 12, 2023 0.1500 0.1500 0.1500 0.1500 47,500 +0.01(+11.11%)
Jul 10, 2023 0.1350 0 +0.00(+0.00%)
Jul 07, 2023 0.1400 0.1400 0.1350 0.1350 4,669 -0.01(-3.57%)
Jul 06, 2023 0.1400 0.1400 0.1350 0.1400 38,000 +0.01(+3.70%)
Jun 30, 2023 0.1350 235 +0.00(+0.00%)
Jun 29, 2023 0.1350 0.1350 0.1350 0.1350 14,400 +0.01(+3.85%)
Jun 27, 2023 0.1300 0 -0.01(-3.70%)
Jun 26, 2023 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Jun 23, 2023 0.1400 0.1400 0.1400 0.1400 60,500 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Jun 20, 2023 0.1400 0 +0.00(+0.00%)
Jun 19, 2023 0.1450 0.1450 0.1400 0.1400 80,100 -0.01(-6.67%)
Jun 16, 2023 0.1500 0.1500 0.1500 0.1500 109,000 +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.