Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K92 Mining Inc (OP: KNTNF )

5.807 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 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 (%)
May 31, 2017 0.7211 0.7300 0.7050 0.7050 129,028 -0.01(-0.70%)
May 30, 2017 0.7333 0.7468 0.7000 0.7100 213,519 -0.03(-3.99%)
May 26, 2017 0.7544 0.7710 0.7370 0.7395 55,001 -0.01(-1.60%)
May 25, 2017 0.7503 0.7809 0.7294 0.7515 182,473 +0.00(+0.13%)
May 24, 2017 0.7470 0.8600 0.7150 0.7505 142,894 +0.05(+7.21%)
May 23, 2017 0.7170 0.7300 0.6814 0.7000 160,574 -0.03(-4.11%)
May 22, 2017 0.6900 0.7300 0.6900 0.7300 108,583 +0.03(+4.35%)
May 19, 2017 0.7110 0.7119 0.6889 0.6996 167,745 -0.02(-2.58%)
May 18, 2017 0.7250 0.7400 0.6900 0.7181 267,613 +0.00(+0.01%)
May 17, 2017 0.7102 0.7320 0.7000 0.7180 367,073 +0.01(+2.08%)
May 16, 2017 0.7260 0.7260 0.6925 0.7034 352,867 -0.01(-0.76%)
May 15, 2017 0.6730 0.7088 0.6695 0.7088 207,305 +0.05(+7.31%)
May 12, 2017 0.6514 0.6800 0.6350 0.6605 406,947 +0.01(+1.93%)
May 11, 2017 0.5844 0.6675 0.5770 0.6480 2,523,642 +0.07(+12.54%)
May 10, 2017 0.5280 0.5758 0.5280 0.5758 51,519 +0.05(+8.62%)
May 09, 2017 0.5500 0.5500 0.5116 0.5301 47,873 -0.02(-3.62%)
May 08, 2017 0.5725 0.5804 0.5496 0.5500 50,851 -0.02(-4.35%)
May 05, 2017 0.5835 0.5870 0.5578 0.5750 18,728 +0.01(+1.43%)
May 04, 2017 0.5653 0.5801 0.5470 0.5669 38,301 +0.01(+1.23%)
May 03, 2017 0.5848 0.5848 0.5600 0.5600 29,050 -0.00(-0.71%)
May 02, 2017 0.5595 0.5800 0.5595 0.5640 28,543 +0.00(+0.50%)
May 01, 2017 0.6000 0.6000 0.5600 0.5612 58,378 -0.04(-7.36%)
Apr 28, 2017 0.5912 0.6200 0.5730 0.6058 24,641 +0.02(+3.63%)
Apr 27, 2017 0.5883 0.5883 0.5751 0.5846 13,210 -0.04(-6.06%)
Apr 26, 2017 0.5979 0.6231 0.5918 0.6223 36,912 +0.01(+1.04%)
Apr 25, 2017 0.6200 0.6271 0.6056 0.6159 43,235 -0.01(-1.58%)
Apr 24, 2017 0.6353 0.6636 0.6258 0.6258 16,716 -0.03(-4.37%)
Apr 21, 2017 0.6400 0.6676 0.6400 0.6544 12,535 +0.01(+2.25%)
Apr 20, 2017 0.6400 0.6633 0.6300 0.6400 20,474 -0.01(-1.54%)
Apr 19, 2017 0.6510 0.6589 0.6345 0.6500 13,569 -0.02(-3.01%)
Apr 18, 2017 0.6470 0.6862 0.6462 0.6702 19,082 -0.00(-0.71%)
Apr 17, 2017 0.7000 0.7000 0.6644 0.6750 39,760 -0.04(-5.00%)
Apr 13, 2017 0.7050 0.7364 0.6967 0.7105 33,304 -0.00(-0.49%)
Apr 12, 2017 0.7329 0.7329 0.6821 0.7140 45,091 +0.00(+0.56%)
Apr 11, 2017 0.6600 0.7175 0.6562 0.7100 49,499 +0.05(+6.99%)
Apr 10, 2017 0.6863 0.6863 0.6500 0.6636 83,750 -0.03(-4.02%)
Apr 07, 2017 0.7300 0.7351 0.6600 0.6914 62,665 -0.01(-1.23%)
Apr 06, 2017 0.7400 0.7650 0.7000 0.7000 47,573 -0.07(-9.27%)
Apr 05, 2017 0.7340 0.7791 0.7027 0.7715 61,991 +0.04(+5.68%)
Apr 04, 2017 0.7000 0.7300 0.6800 0.7300 104,822 +0.05(+7.35%)
Apr 03, 2017 0.6470 0.6825 0.6250 0.6800 99,290 +0.05(+7.34%)
Mar 31, 2017 0.5958 0.6335 0.5900 0.6335 63,034 +0.04(+5.94%)
Mar 30, 2017 0.5820 0.6000 0.5820 0.5980 27,502 +0.00(+0.20%)
Mar 29, 2017 0.5960 0.6090 0.5794 0.5968 69,050 +0.00(+0.74%)
Mar 28, 2017 0.6000 0.6100 0.5827 0.5924 20,855 -0.02(-2.50%)
Mar 27, 2017 0.6055 0.6397 0.6000 0.6076 98,127 +0.03(+4.76%)
Mar 24, 2017 0.5930 0.6100 0.5800 0.5800 125,349 -0.01(-1.46%)
Mar 23, 2017 0.6168 0.6168 0.5720 0.5886 54,966 -0.01(-1.16%)
Mar 22, 2017 0.5900 0.5976 0.5726 0.5955 117,403 +0.02(+2.89%)
Mar 21, 2017 0.6044 0.6280 0.5736 0.5788 101,203 -0.02(-3.53%)
Mar 20, 2017 0.6100 0.6100 0.6000 0.6000 20,345 -0.01(-1.96%)
Mar 17, 2017 0.6140 0.6290 0.6094 0.6120 83,855 -0.01(-1.99%)
Mar 16, 2017 0.6262 0.6638 0.6222 0.6244 64,767 -0.02(-2.48%)
Mar 15, 2017 0.6004 0.6420 0.6000 0.6403 65,900 +0.04(+7.36%)
Mar 14, 2017 0.6173 0.6440 0.5912 0.5964 62,364 -0.02(-2.53%)
Mar 13, 2017 0.6273 0.6411 0.6060 0.6119 67,653 -0.02(-2.87%)
Mar 10, 2017 0.6100 0.6300 0.5898 0.6300 47,615 +0.02(+2.51%)
Mar 09, 2017 0.6125 0.6343 0.6090 0.6146 90,781 +0.00(+0.44%)
Mar 08, 2017 0.6269 0.6274 0.6000 0.6119 436,304 -0.04(-5.86%)
Mar 07, 2017 0.6980 0.6980 0.6500 0.6500 89,790 -0.06(-8.72%)
Mar 06, 2017 0.7416 0.7500 0.6976 0.7121 57,953 -0.02(-3.19%)
Mar 03, 2017 0.7268 0.7356 0.7100 0.7356 19,623 +0.02(+2.65%)
Mar 02, 2017 0.7560 0.7560 0.7166 0.7166 47,825 -0.03(-3.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.