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, 2021 0.3750 0.3750 0.3750 0.3750 3,751 +0.00(+0.00%)
May 28, 2021 0.3750 0.3800 0.3700 0.3750 17,600 +0.01(+2.74%)
May 27, 2021 0.3800 0.3800 0.3650 0.3650 336,825 -0.02(-3.95%)
May 26, 2021 0.3850 0.3850 0.3700 0.3800 128,471 -0.01(-1.30%)
May 25, 2021 0.3750 0.4000 0.3750 0.3850 132,959 +0.01(+2.67%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
May 20, 2021 0.3250 0.3650 0.3250 0.3500 624,667 +0.04(+12.90%)
May 19, 2021 0.3100 0.3100 0.3100 0.3100 15,160 -0.01(-1.59%)
May 18, 2021 0.3200 0.3200 0.3000 0.3150 38,161 -0.01(-1.56%)
May 17, 2021 0.3200 0.3200 0.3100 0.3200 84,060 +0.00(+0.00%)
May 14, 2021 0.3100 0.3200 0.2700 0.3200 199,001 +0.01(+3.23%)
May 13, 2021 0.3200 0.3200 0.3100 0.3100 30,475 -0.01(-3.13%)
May 12, 2021 0.3350 0.3350 0.3200 0.3200 30,906 -0.02(-5.88%)
May 11, 2021 0.3350 0.3400 0.3300 0.3400 95,959 +0.00(+0.00%)
May 10, 2021 0.3400 0.3600 0.3300 0.3400 42,521 +0.00(+0.00%)
May 07, 2021 0.3500 0.3600 0.3400 0.3400 126,305 -0.00(-1.45%)
May 06, 2021 0.3450 0.3500 0.3400 0.3450 58,278 +0.00(+0.00%)
May 05, 2021 0.3500 0.3500 0.3450 0.3450 26,157 -0.01(-1.43%)
May 04, 2021 0.3500 0.3500 0.3500 0.3500 17,150 -0.02(-4.11%)
May 03, 2021 0.3750 0.3750 0.3650 0.3650 96,500 -0.02(-3.95%)
Apr 30, 2021 0.3800 0.3800 0.3800 0.3800 70,510 +0.01(+2.70%)
Apr 29, 2021 0.3450 0.3700 0.3450 0.3700 157,175 +0.03(+7.25%)
Apr 28, 2021 0.3500 0.3500 0.3400 0.3450 109,443 -0.01(-2.82%)
Apr 27, 2021 0.3550 0.3550 0.3550 0.3550 61,701 -0.01(-1.39%)
Apr 26, 2021 0.3600 0.3600 0.3550 0.3600 20,899 +0.00(+0.00%)
Apr 23, 2021 0.3700 0.3700 0.3600 0.3600 16,100 -0.01(-1.37%)
Apr 22, 2021 0.3650 0.3800 0.3650 0.3650 40,700 -0.02(-3.95%)
Apr 21, 2021 0.3700 0.3800 0.3700 0.3800 13,252 +0.01(+1.33%)
Apr 20, 2021 0.3750 0.3750 0.3750 0.3750 22,300 +0.00(+0.00%)
Apr 19, 2021 0.3550 0.3750 0.3550 0.3750 48,272 +0.02(+5.63%)
Apr 16, 2021 0.3550 0.3550 0.3550 0.3550 500 +0.01(+1.43%)
Apr 15, 2021 0.3600 0.3600 0.3450 0.3500 6,500 +0.01(+1.45%)
Apr 14, 2021 0.3550 0.3550 0.3450 0.3450 41,206 -0.01(-1.43%)
Apr 13, 2021 0.3750 0.3750 0.3500 0.3500 18,507 -0.02(-5.41%)
Apr 12, 2021 0.3700 0.3800 0.3700 0.3700 20,000 +0.01(+1.37%)
Apr 09, 2021 0.3850 0.3900 0.3650 0.3650 49,885 -0.02(-3.95%)
Apr 08, 2021 0.3700 0.3850 0.3700 0.3800 66,200 +0.00(+0.00%)
Apr 07, 2021 0.3750 0.3800 0.3750 0.3800 11,586 +0.01(+1.33%)
Apr 06, 2021 0.3600 0.3750 0.3550 0.3750 107,536 +0.02(+4.17%)
Apr 05, 2021 0.3750 0.3750 0.3600 0.3600 20,300 +0.00(+0.00%)
Apr 01, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Mar 31, 2021 0.3500 0.3550 0.3500 0.3550 20,550 +0.01(+1.43%)
Mar 30, 2021 0.3550 0.3600 0.3500 0.3500 20,315 +0.00(+0.00%)
Mar 29, 2021 0.3700 0.3700 0.3500 0.3500 4,681 -0.01(-2.78%)
Mar 26, 2021 0.3700 0.3700 0.3600 0.3600 37,529 +0.01(+2.86%)
Mar 25, 2021 0.4000 0.4000 0.3500 0.3500 151,176 -0.05(-12.50%)
Mar 24, 2021 0.3700 0.4000 0.3600 0.4000 78,083 +0.05(+14.29%)
Mar 23, 2021 0.3300 0.3500 0.3300 0.3500 269,700 +0.02(+6.06%)
Mar 22, 2021 0.3550 0.3550 0.3300 0.3300 53,099 -0.03(-8.33%)
Mar 19, 2021 0.3450 0.3600 0.3400 0.3600 76,100 +0.01(+2.86%)
Mar 18, 2021 0.3500 0.3500 0.3400 0.3500 91,045 +0.00(+0.00%)
Mar 17, 2021 0.3650 0.3650 0.3450 0.3500 131,972 -0.02(-5.41%)
Mar 16, 2021 0.3700 0.3750 0.3600 0.3700 68,109 +0.01(+2.78%)
Mar 15, 2021 0.4100 0.4100 0.3600 0.3600 183,167 -0.05(-11.11%)
Mar 12, 2021 0.3950 0.4050 0.3900 0.4050 20,660 -0.01(-3.57%)
Mar 11, 2021 0.4500 0.4500 0.4200 0.4200 95,805 -0.04(-7.69%)
Mar 10, 2021 0.4300 0.4600 0.4200 0.4550 114,445 +0.04(+8.33%)
Mar 09, 2021 0.4000 0.4200 0.4000 0.4200 40,816 +0.02(+5.00%)
Mar 08, 2021 0.4250 0.4300 0.4000 0.4000 24,726 -0.01(-3.61%)
Mar 05, 2021 0.3850 0.4150 0.3850 0.4150 38,925 +0.01(+2.47%)
Mar 04, 2021 0.4050 0.4500 0.3700 0.4050 37,833 +0.00(+0.00%)
Mar 03, 2021 0.4200 0.4200 0.4050 0.4050 63,280 -0.02(-4.71%)
Mar 02, 2021 0.4300 0.4300 0.4150 0.4250 72,283 +0.01(+1.19%)
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.