K2 Gold Corp (QB) (KTGDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00145 | -2.18209179834 | 0.06645 | 0.06645 | 0.065 | 17000 | 0.065 | CS |
| 4 | -0.0205 | -23.9766081871 | 0.0855 | 0.09 | 0.0644 | 5591 | 0.07519089 | CS |
| 12 | -0.037 | -36.2745098039 | 0.102 | 0.13 | 0.0644 | 12389 | 0.0889921 | CS |
| 26 | 0.002 | 3.1746031746 | 0.063 | 0.13 | 0.0442 | 15404 | 0.07677643 | CS |
| 52 | -0.04 | -38.0952380952 | 0.105 | 0.13 | 0.0442 | 16174 | 0.08176091 | CS |
| 156 | -0.204 | -75.8364312268 | 0.269 | 0.311 | 0.0442 | 20174 | 0.13699314 | CS |
| 260 | -0.0648 | -49.9229583975 | 0.1298 | 0.74 | 0.0442 | 30848 | 0.29420185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350940 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719264540 | 0.065 | 0.0004 | 0.62 | 0.06645 | 0.06645 | 0.065 | 17000 |
| 1719005340 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1718918940 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1718746140 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1718659740 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1718400540 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1718314140 | 0.0646 | -0.0094 | -12.70 | 0.0659 | 0.0659 | 0.0646 | 3099 |
| 1718227380 | 0.074 | -0.001 | -1.33 | 0.074 | 0.074 | 0.074 | 1500 |
| 1718141400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718055000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1717795800 | 0.075 | -0.00512 | -6.39 | 0.075 | 0.075 | 0.0644 | 15039 |
| 1717709400 | 0.08012 | -0.00093 | -1.15 | 0.085 | 0.085 | 0.08012 | 12000 |
| 1717622460 | 0.08105 | 0.00935 | 13.04 | 0.08105 | 0.08105 | 0.08105 | 100 |
| 1717536360 | 0.0717 | -0.0083 | -10.38 | 0.0717 | 0.0717 | 0.0717 | 200 |
| 1717450140 | 0.08 | -0.0074 | -8.47 | 0.08112 | 0.08112 | 0.08 | 447 |
| 1717190940 | 0.0874 | -0.0026 | -2.89 | 0.0874 | 0.0874 | 0.0874 | 1100 |
| 1717104540 | 0.09 | 0.0045 | 5.26 | 0.09 | 0.09 | 0.09 | 5000 |
| 1717018020 | 0.0855 | 0.00645 | 8.16 | 0.0855 | 0.0855 | 0.0855 | 6020 |
| 1716931440 | 0.07905 | 0 | 0.00 | 0.07905 | 0.07905 | 0.07905 | 0 |
| 1716585840 | 0.07905 | -0.0019 | -2.35 | 0.07925 | 0.07925 | 0.07905 | 20015 |
| 1716499200 | 0.08095 | 0 | 0.00 | 0.08095 | 0.08095 | 0.08095 | 0 |
| 1716412800 | 0.08095 | -0.00335 | -3.97 | 0.0799 | 0.08095 | 0.075 | 7500 |
| 1716326580 | 0.0843 | 0 | 0.00 | 0.0843 | 0.0843 | 0.0843 | 0 |
| 1716240180 | 0.0843 | -5.0E-5 | -0.06 | 0.0843 | 0.0843 | 0.0843 | 800 |
| 1715981340 | 0.08435 | -0.00265 | -3.05 | 0.08283 | 0.08435 | 0.08283 | 20000 |
| 1715894940 | 0.0869999 | -0.003 | -3.33 | 0.0869999 | 0.0869999 | 0.0869999 | 200 |
| 1715808000 | 0.09 | 0 | 0.00 | 0.08473 | 0.09 | 0.0791 | 42015 |
| 1715722140 | 0.09 | 0.0030001 | 3.45 | 0.09 | 0.09 | 0.09 | 500 |
| 1715635200 | 0.0869999 | -0.0056 | -6.05 | 0.09465 | 0.1019999 | 0.0869999 | 25400 |
| 1715376000 | 0.0926 | 0.0102 | 12.38 | 0.078 | 0.0926 | 0.078 | 10240 |
| 1715289720 | 0.0824 | 0.0114001 | 16.06 | 0.0824 | 0.0824 | 0.0824 | 6000 |
| 1715203740 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1715117340 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1715030940 | 0.0709999 | -0.0089 | -11.14 | 0.073 | 0.073 | 0.0709999 | 87351 |
| 1714771740 | 0.0799 | -0.0098 | -10.93 | 0.0799 | 0.0799 | 0.0799 | 7000 |
| 1714685340 | 0.0897 | -0.003811 | -4.08 | 0.094 | 0.094 | 0.0897 | 60100 |
| 1714599000 | 0.093511 | 0 | 0.00 | 0.093511 | 0.093511 | 0.093511 | 0 |
| 1714512600 | 0.093511 | -0.003899 | -4.00 | 0.093511 | 0.093511 | 0.093511 | 1500 |
| 1714425720 | 0.09741 | 0.00371 | 3.96 | 0.09741 | 0.09741 | 0.09741 | 2055 |
| 1714166580 | 0.0937 | -0.0005 | -0.53 | 0.105 | 0.11 | 0.0937 | 8050 |
| 1714080300 | 0.0942 | -0.0123 | -11.55 | 0.0942 | 0.0942 | 0.0942 | 1000 |
| 1713994140 | 0.1065 | 0 | 0.00 | 0.1065 | 0.1065 | 0.1065 | 0 |
| 1713907740 | 0.1065 | 0.0061 | 6.08 | 0.093 | 0.1065 | 0.093 | 2200 |
| 1713821340 | 0.1004 | -0.0096 | -8.73 | 0.1078 | 0.1078 | 0.0948 | 13560 |
| 1713561900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1713475500 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 904 |
| 1713389340 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1713302940 | 0.115 | -0.01 | -8.00 | 0.13 | 0.13 | 0.113538 | 36192 |
| 1713216000 | 0.125 | 0.0047 | 3.91 | 0.13 | 0.13 | 0.125 | 20400 |
| 1712957160 | 0.1203 | 0.0203 | 20.30 | 0.1036 | 0.1203 | 0.1036 | 12605 |
| 1712870760 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 2121 |
| 1712784000 | 0.105 | 0.0082 | 8.47 | 0.109 | 0.109 | 0.105 | 3950 |
| 1712698140 | 0.0968 | -0.008831 | -8.36 | 0.0909 | 0.0968 | 0.0909 | 14800 |
| 1712611200 | 0.105631 | 0 | 0.00 | 0.105631 | 0.105631 | 0.105631 | 0 |
| 1712352000 | 0.105631 | -0.000369 | -0.35 | 0.113 | 0.113 | 0.1056 | 6200 |
| 1712265900 | 0.106 | 0 | 0.00 | 0.106 | 0.106 | 0.106 | 0 |
| 1712179500 | 0.106 | 0.0135 | 14.59 | 0.1019999 | 0.106 | 0.1019999 | 9000 |
| 1712092980 | 0.0925 | -0.001455 | -1.55 | 0.1 | 0.102265 | 0.0925 | 23000 |
| 1712006940 | 0.093955 | 0.003955 | 4.39 | 0.09 | 0.093955 | 0.088 | 76065 |
| 1711660800 | 0.09 | 0.014 | 18.42 | 0.08355 | 0.09 | 0.08355 | 6400 |
| 1711574580 | 0.076 | -0.0023 | -2.94 | 0.076 | 0.076 | 0.076 | 4500 |
| 1711488540 | 0.0783 | 0.0033 | 4.40 | 0.0783 | 0.0783 | 0.0783 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
