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, 2022 0.1650 0.1650 0.1650 0.1650 5,100 +0.00(+0.00%)
May 27, 2022 0.1650 0 +0.02(+13.79%)
May 26, 2022 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-6.45%)
May 25, 2022 0.1600 0.1600 0.1400 0.1550 72,500 -0.01(-3.13%)
May 24, 2022 0.1700 0.1700 0.1600 0.1600 10,373 -0.02(-11.11%)
May 20, 2022 0.1800 0 +0.03(+20.00%)
May 18, 2022 0.1500 435 +0.01(+7.14%)
May 16, 2022 0.1400 0 +0.00(+0.00%)
May 13, 2022 0.1400 0.1400 0.1400 0.1400 13,300 +0.00(+0.00%)
May 12, 2022 0.1350 0.1400 0.1350 0.1400 151,000 +0.01(+3.70%)
May 11, 2022 0.1500 0.1500 0.1350 0.1350 55,500 -0.01(-3.57%)
May 10, 2022 0.1450 0.1500 0.1400 0.1400 46,100 -0.00(-3.45%)
May 09, 2022 0.1600 0.1600 0.1400 0.1450 12,700 -0.02(-9.38%)
May 06, 2022 0.1850 0.1850 0.1600 0.1600 10,500 -0.01(-8.57%)
May 05, 2022 0.1800 0.1800 0.1750 0.1750 63,075 -0.01(-2.78%)
May 03, 2022 0.1800 0 +0.00(+0.00%)
Apr 28, 2022 0.1800 0 -0.02(-10.00%)
Apr 27, 2022 0.1950 0.2000 0.1950 0.2000 7,000 +0.01(+2.56%)
Apr 26, 2022 0.1950 0.1950 0.1950 0.1950 11,500 +0.00(+0.00%)
Apr 22, 2022 0.1950 0 -0.01(-7.14%)
Apr 21, 2022 0.2000 0.2100 0.2000 0.2100 45,115 +0.00(+0.00%)
Apr 20, 2022 0.2000 0.2100 0.2000 0.2100 4,555 +0.01(+2.44%)
Apr 18, 2022 0.2050 465 +0.00(+2.50%)
Apr 14, 2022 0.2000 0 -0.00(-2.44%)
Apr 13, 2022 0.2000 0.2050 0.2000 0.2050 18,040 +0.00(+2.50%)
Apr 12, 2022 0.1950 0.2000 0.1950 0.2000 130,000 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 14,402 +0.00(+0.00%)
Apr 08, 2022 0.2150 0.2150 0.1950 0.2000 92,500 -0.02(-9.09%)
Apr 07, 2022 0.2200 0.2200 0.2200 0.2200 10,277 +0.00(+0.00%)
Apr 06, 2022 0.2000 0.2250 0.2000 0.2200 316,220 +0.02(+10.00%)
Apr 05, 2022 0.1900 0.2000 0.1900 0.2000 50,497 +0.02(+8.11%)
Apr 04, 2022 0.1800 0.1850 0.1800 0.1850 4,120 +0.00(+0.00%)
Apr 01, 2022 0.1800 0.1850 0.1800 0.1850 64,800 +0.01(+2.78%)
Mar 31, 2022 0.1900 0.1900 0.1800 0.1800 12,110 -0.01(-2.70%)
Mar 30, 2022 0.1750 0.1850 0.1750 0.1850 65,600 +0.01(+5.71%)
Mar 29, 2022 0.1750 0.1750 0.1750 0.1750 1,300 +0.00(+0.00%)
Mar 28, 2022 0.1700 0.1750 0.1700 0.1750 21,865 +0.00(+2.94%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 61,000 +0.02(+9.68%)
Mar 24, 2022 0.1550 0.1650 0.1550 0.1550 49,276 -0.01(-3.13%)
Mar 23, 2022 0.1600 0.1600 0.1600 0.1600 79,653 +0.00(+0.00%)
Mar 22, 2022 0.1700 0.1700 0.1600 0.1600 126,000 -0.01(-5.88%)
Mar 21, 2022 0.1750 0.1800 0.1700 0.1700 648,704 -0.01(-5.56%)
Mar 18, 2022 0.1850 0.1850 0.1800 0.1800 61,700 -0.01(-2.70%)
Mar 17, 2022 0.1750 0.1900 0.1700 0.1850 619,090 -0.01(-2.63%)
Mar 16, 2022 0.1900 0.1900 0.1850 0.1900 10,160 +0.01(+2.70%)
Mar 15, 2022 0.1900 0.1900 0.1850 0.1850 91,470 -0.01(-5.13%)
Mar 14, 2022 0.1950 0.1950 0.1900 0.1950 27,718 +0.00(+0.00%)
Mar 11, 2022 0.1950 0.1950 0.1950 0.1950 7,500 +0.00(+0.00%)
Mar 10, 2022 0.1850 0.1950 0.1850 0.1950 37,650 +0.01(+2.63%)
Mar 09, 2022 0.2000 0.2000 0.1900 0.1900 95,000 -0.01(-5.00%)
Mar 08, 2022 0.2000 0.2000 0.1850 0.2000 79,665 +0.00(+0.00%)
Mar 07, 2022 0.2100 0.2100 0.1900 0.2000 42,413 -0.02(-9.09%)
Mar 04, 2022 0.2400 0.2400 0.2200 0.2200 27,530 +0.01(+2.33%)
Mar 03, 2022 0.2100 0.2200 0.2000 0.2150 21,202 -0.01(-2.27%)
Mar 02, 2022 0.2100 0.2200 0.2100 0.2200 90,700 +0.02(+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.