K92 Mining Inc (QX) (KNTNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9705 | 16.2033558728 | 5.9895 | 6.97 | 5.95 | 181985 | 6.44427411 | CS |
| 4 | 0.16 | 2.35294117647 | 6.8 | 6.97 | 5.74 | 143088 | 6.21701845 | CS |
| 12 | 0.35 | 5.2950075643 | 6.61 | 7.1701 | 5.74 | 125992 | 6.42678757 | CS |
| 26 | 0.9967 | 16.7139000218 | 5.9633 | 7.1701 | 4.98 | 127027 | 6.08320704 | CS |
| 52 | 2.26 | 48.085106383 | 4.7 | 7.1701 | 3.9 | 121818 | 5.66114231 | CS |
| 156 | 1.68 | 31.8181818182 | 5.28 | 8.33 | 3.35 | 93168 | 5.50252191 | CS |
| 260 | 4.5491 | 188.688871376 | 2.4109 | 8.33 | 1.12 | 138800 | 4.81057889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 6.96 | 0.94 | 15.56 | 6.21 | 6.97 | 6.21 | 375117 |
| 1736288940 | 6.023 | 0.05 | 0.80 | 6.0599999 | 6.215 | 5.9555 | 165398 |
| 1736202360 | 5.975 | -0.17 | -2.69 | 6.04 | 6.22 | 5.95 | 138467 |
| 1735942980 | 6.14 | -0.09 | -1.45 | 6.2055 | 6.2406 | 6.13 | 103643 |
| 1735856700 | 6.2301 | 0.21 | 3.47 | 5.9894999 | 6.2445 | 5.9894999 | 127302 |
| 1735683960 | 6.021 | 0.12 | 2.05 | 5.8743999 | 6.04 | 5.857 | 121421 |
| 1735597740 | 5.9 | 0 | 0.00 | 5.8827 | 5.985 | 5.76 | 114837 |
| 1735338000 | 5.9 | -0.03 | -0.51 | 5.845 | 5.937 | 5.79 | 66175 |
| 1735252020 | 5.93 | 0.07 | 1.25 | 5.84 | 6 | 5.8099999 | 24573 |
| 1735078200 | 5.857 | -0.06 | -1.06 | 5.93 | 5.93 | 5.809 | 83247 |
| 1734992400 | 5.92 | -0.12 | -1.99 | 5.9748 | 6 | 5.8865 | 68984 |
| 1734733200 | 6.04 | 0.23 | 3.96 | 5.8 | 6.047 | 5.8 | 187431 |
| 1734646800 | 5.8099999 | -0.07 | -1.24 | 5.8099999 | 5.905 | 5.74 | 227306 |
| 1734560940 | 5.883 | -0.37 | -5.87 | 6.21 | 6.213 | 5.8099999 | 301374 |
| 1734474360 | 6.25 | -0.1 | -1.55 | 6.2762 | 6.35 | 6.227 | 97430 |
| 1734388140 | 6.3486 | -0.22 | -3.37 | 6.51 | 6.51 | 6.3486 | 40073 |
| 1734128940 | 6.57 | -0.13 | -1.95 | 6.69 | 6.69 | 6.38 | 86116 |
| 1734042480 | 6.7009999 | -0.18 | -2.60 | 6.8 | 6.84 | 6.7 | 246681 |
| 1733955900 | 6.88 | 0.07 | 1.03 | 6.82 | 6.93 | 6.7975 | 82318 |
| 1733869200 | 6.8101 | 0.12 | 1.80 | 6.69 | 6.825 | 6.66 | 105479 |
| 1733782800 | 6.69 | 0.17 | 2.61 | 6.5 | 6.835 | 6.5 | 116507 |
| 1733523600 | 6.5199999 | -0.16 | -2.40 | 6.555 | 6.5705 | 6.5 | 112162 |
| 1733437500 | 6.68 | 0.03 | 0.45 | 6.65 | 6.7805 | 6.635 | 112865 |
| 1733350980 | 6.65 | 0.23 | 3.62 | 6.4 | 6.84 | 6.4 | 212653 |
| 1733264700 | 6.4175 | 0.11 | 1.76 | 6.34 | 6.455 | 6.34 | 77569 |
| 1733178180 | 6.3065 | -0.14 | -2.22 | 6.17 | 6.4701 | 6.17 | 63468 |
| 1732918200 | 6.45 | 0.01 | 0.16 | 6.5305 | 6.5305 | 6.43 | 16152 |
| 1732746540 | 6.44 | -0.02 | -0.23 | 6.4465 | 6.555 | 6.439 | 36050 |
| 1732660140 | 6.455 | -0.01 | -0.15 | 6.37 | 6.53 | 6.35 | 46934 |
| 1732573560 | 6.465 | -0.22 | -3.25 | 6.5 | 6.61 | 6.36 | 143602 |
| 1732314000 | 6.682 | -0.01 | -0.19 | 6.7475 | 6.7475 | 6.636 | 42383 |
| 1732227900 | 6.695 | 0.21 | 3.20 | 6.24 | 6.695 | 6.24 | 164365 |
| 1732141740 | 6.4875 | 0.09 | 1.33 | 6.41 | 6.6005 | 6.41 | 115959 |
| 1732054800 | 6.4025 | 0.02 | 0.35 | 6.74 | 6.74 | 6.3535 | 56742 |
| 1731968640 | 6.38 | 0.32 | 5.19 | 6.05 | 6.45 | 6.05 | 101814 |
| 1731709260 | 6.065 | 0.02 | 0.25 | 6.053 | 6.26 | 6.05 | 96193 |
| 1731622800 | 6.05 | 0.13 | 2.20 | 6 | 6.0599999 | 5.835 | 152941 |
| 1731536760 | 5.92 | -0.08 | -1.26 | 6.0051 | 6.11 | 5.906 | 109389 |
| 1731450480 | 5.9958 | -0.09 | -1.50 | 6.03 | 6.255 | 5.9424 | 191387 |
| 1731363600 | 6.087 | -0.41 | -6.35 | 6.32 | 6.45 | 6.01 | 456881 |
| 1731104400 | 6.5 | -0.14 | -2.14 | 6.4893 | 6.5500999 | 6.37 | 57691 |
| 1731018540 | 6.642 | 0.27 | 4.19 | 6.5599999 | 6.6501 | 6.34 | 61170 |
| 1730931600 | 6.375 | -0.28 | -4.21 | 6.6 | 6.6 | 6.19 | 106037 |
| 1730845680 | 6.655 | -0.19 | -2.70 | 6.85 | 6.876 | 6.6 | 94174 |
| 1730759160 | 6.84 | 0.07 | 1.09 | 6.7724 | 6.97 | 6.66 | 42162 |
| 1730496420 | 6.7665 | 0.12 | 1.75 | 6.58 | 6.84 | 6.58 | 122986 |
| 1730409780 | 6.65 | -0.1 | -1.44 | 6.97 | 6.97 | 6.5 | 121510 |
| 1730323500 | 6.747 | -0.12 | -1.72 | 6.895 | 6.895 | 6.674 | 31272 |
| 1730237280 | 6.865 | 0.3 | 4.54 | 6.655 | 6.8935 | 6.588 | 152852 |
| 1730150880 | 6.567 | -0.06 | -0.95 | 6.4 | 6.654 | 6.4 | 37234 |
| 1729891500 | 6.63 | -0.15 | -2.21 | 6.6828 | 6.756 | 6.6 | 84934 |
| 1729805160 | 6.78 | -0.02 | -0.36 | 6.83 | 6.83 | 6.63 | 107250 |
| 1729718940 | 6.8045 | -0.04 | -0.62 | 6.7528 | 6.8058 | 6.63 | 85627 |
| 1729632300 | 6.847 | 0.11 | 1.66 | 6.85 | 6.891 | 6.8 | 77906 |
| 1729545600 | 6.735 | -0.15 | -2.11 | 6.85 | 6.92 | 6.717 | 193996 |
| 1729286400 | 6.88 | -0.04 | -0.51 | 6.85 | 7.08 | 6.85 | 223451 |
| 1729200000 | 6.915 | 0.42 | 6.38 | 6.61 | 7.1701 | 6.5 | 394817 |
| 1729113960 | 6.5 | -0.36 | -5.25 | 6.62 | 6.93 | 6.5 | 282060 |
| 1729027680 | 6.86 | 0.13 | 1.93 | 6.65 | 6.9935 | 6.65 | 198119 |
| 1728941220 | 6.73 | 0.01 | 0.08 | 6.8 | 6.8 | 6.665 | 69180 |
| 1728681900 | 6.7244 | 0.06 | 0.97 | 6.69 | 6.82 | 6.618 | 363147 |
| 1728595560 | 6.66 | 0.94 | 16.43 | 5.95 | 6.686 | 5.908 | 346195 |
| 1728508800 | 5.72 | -0.2 | -3.38 | 5.9 | 5.9089 | 5.72 | 70471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
