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, 2017 0.3050 0.3200 0.3050 0.3200 29,300 +0.02(+6.67%)
May 30, 2017 0.3150 0.3500 0.2900 0.3000 245,000 -0.04(-11.76%)
May 29, 2017 0.3300 0.3500 0.3300 0.3400 45,500 -0.01(-2.86%)
May 26, 2017 0.3500 0.3500 0.3300 0.3500 87,000 +0.00(+0.00%)
May 25, 2017 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
May 24, 2017 0.3750 0.3750 0.3600 0.3700 59,500 -0.03(-7.50%)
May 23, 2017 0.4600 0.4600 0.3900 0.4000 82,810 -0.02(-4.76%)
May 19, 2017 0.4200 0.4200 0.4150 0.4200 2,000 +0.00(+0.00%)
May 18, 2017 0.4000 0.4200 0.4000 0.4200 10,875 -0.02(-4.55%)
May 17, 2017 0.4100 0.4400 0.4100 0.4400 17,500 +0.04(+10.00%)
May 16, 2017 0.3900 0.4000 0.3900 0.4000 27,500 +0.03(+8.11%)
May 15, 2017 0.3400 0.3700 0.3400 0.3700 38,000 +0.03(+8.82%)
May 12, 2017 0.3400 0.3400 0.3400 0.3400 19,500 -0.01(-2.86%)
May 11, 2017 0.3000 0.3550 0.3000 0.3500 65,200 +0.02(+6.06%)
May 09, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 08, 2017 0.3000 0.3300 0.2800 0.3300 22,500 +0.03(+10.00%)
May 04, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 03, 2017 0.3300 0.3300 0.3200 0.3200 28,500 -0.02(-5.88%)
May 02, 2017 0.3400 0.3400 0.3050 0.3400 16,000 +0.01(+1.49%)
May 01, 2017 0.2900 0.3350 0.2900 0.3350 41,000 +0.04(+11.67%)
Apr 28, 2017 0.3200 0.3200 0.2700 0.3000 36,500 +0.00(+0.00%)
Apr 27, 2017 0.3000 0.3000 0.3000 0.3000 11,500 +0.00(+0.00%)
Apr 26, 2017 0.3000 0.3000 0.3000 0.3000 18,633 +0.00(+0.00%)
Apr 25, 2017 0.3050 0.3100 0.3000 0.3000 13,000 -0.05(-14.29%)
Apr 21, 2017 0.3500 0.3500 0.3500 0 +0.08(+29.63%)
Apr 20, 2017 0.2650 0.2700 0.2650 0.2700 46,000 +0.01(+3.85%)
Apr 18, 2017 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Apr 17, 2017 0.2900 0.2900 0.2900 0.2900 4,500 +0.00(+0.00%)
Apr 13, 2017 0.2700 0.2900 0.2700 0.2900 4,700 +0.03(+11.54%)
Apr 12, 2017 0.2700 0.2700 0.2600 0.2600 25,000 +0.01(+4.00%)
Apr 11, 2017 0.2550 0.2550 0.2500 0.2500 6,500 -0.03(-9.09%)
Apr 10, 2017 0.3150 0.3150 0.2750 0.2750 32,466 -0.02(-8.33%)
Apr 07, 2017 0.3000 0.3000 0.2900 0.3000 25,200 +0.01(+3.45%)
Apr 05, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 03, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 31, 2017 0.3000 0.3000 0.3000 0.3000 14,500 -0.02(-6.25%)
Mar 29, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Mar 27, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 24, 2017 0.3050 0.3300 0.3000 0.3300 44,250 -0.01(-2.94%)
Mar 23, 2017 0.3300 0.3400 0.3000 0.3400 36,700 +0.01(+3.03%)
Mar 22, 2017 0.3300 0.3400 0.3300 0.3300 15,500 +0.00(+0.00%)
Mar 21, 2017 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Mar 20, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
Mar 17, 2017 0.3400 0.3400 0.3200 0.3200 30,200 -0.01(-1.54%)
Mar 15, 2017 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Mar 14, 2017 0.3400 0.3400 0.3400 0.3400 26,000 -0.04(-10.53%)
Mar 10, 2017 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Mar 09, 2017 0.4100 0.4100 0.3500 0.3500 63,200 -0.06(-14.63%)
Mar 08, 2017 0.4100 0.4100 0.4100 0.4100 10,750 +0.06(+17.14%)
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.