K92 Mining Inc (QX) (KNTNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.374 | -6.13114754098 | 6.1 | 6.28 | 5.698 | 78650 | 6.0410033 | CS |
| 4 | 0.206 | 3.73188405797 | 5.52 | 6.307 | 5.353 | 90372 | 5.87781818 | CS |
| 12 | 0.056 | 0.987654320988 | 5.67 | 6.307 | 5.21 | 111610 | 5.70349563 | CS |
| 26 | 0.916 | 19.0436590437 | 4.81 | 6.307 | 3.9 | 114662 | 5.24720822 | CS |
| 52 | 1.0083 | 21.3727028001 | 4.7177 | 6.307 | 3.35 | 104835 | 4.8180183 | CS |
| 156 | -1.054 | -15.5457227139 | 6.78 | 8.33 | 3.35 | 84517 | 5.39664643 | CS |
| 260 | 3.806 | 198.229166667 | 1.92 | 8.33 | 1.12 | 146737 | 4.28202724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 5.726 | -0.08 | -1.45 | 5.8 | 5.8099999 | 5.698 | 100550 |
| 1721424180 | 5.8099999 | -0.16 | -2.68 | 5.788 | 5.9 | 5.788 | 74773 |
| 1721337960 | 5.9701 | -0.03 | -0.50 | 5.93 | 6.0527 | 5.89 | 50095 |
| 1721251320 | 6 | -0.17 | -2.76 | 6.15 | 6.17 | 5.985 | 41745 |
| 1721164920 | 6.17 | 0.08 | 1.23 | 6.12 | 6.175 | 6.08 | 137318 |
| 1721078940 | 6.095 | -0.2 | -3.10 | 6.1 | 6.28 | 6.09 | 89317 |
| 1720819200 | 6.29 | 0.03 | 0.40 | 6.21 | 6.307 | 6.2 | 29344 |
| 1720733280 | 6.265 | 0.11 | 1.87 | 6.2 | 6.2935 | 6.17 | 221633 |
| 1720646880 | 6.15 | 0.12 | 1.99 | 5.63 | 6.15 | 5.63 | 92586 |
| 1720560540 | 6.03 | 0.04 | 0.72 | 5.9633 | 6.03 | 5.94 | 84712 |
| 1720473600 | 5.987 | 0.03 | 0.45 | 5.9672 | 6.01 | 5.91 | 44169 |
| 1720214640 | 5.96 | 0.15 | 2.58 | 5.8949999 | 6.01 | 5.8099999 | 105679 |
| 1720041000 | 5.8099999 | 0.09 | 1.57 | 5.74 | 5.95 | 5.74 | 60386 |
| 1719955740 | 5.72 | 0.02 | 0.44 | 5.43 | 5.72 | 5.43 | 121957 |
| 1719868980 | 5.695 | -0.04 | -0.61 | 5.55 | 5.736 | 5.55 | 23509 |
| 1719610020 | 5.73 | 0.12 | 2.14 | 5.67 | 5.74 | 5.6209 | 93953 |
| 1719523200 | 5.61 | 0.18 | 3.37 | 5.46 | 5.627 | 5.46 | 109818 |
| 1719437040 | 5.4269999 | -0.03 | -0.60 | 5.41 | 5.44 | 5.36 | 70324 |
| 1719350880 | 5.46 | 0 | 0.00 | 5.4 | 5.475 | 5.353 | 95360 |
| 1719264540 | 5.46 | -0.04 | -0.73 | 5.5199999 | 5.573 | 5.41 | 170392 |
| 1719005220 | 5.5 | -0.2 | -3.56 | 5.6876 | 5.6876 | 5.47 | 189149 |
| 1718918640 | 5.703 | 0.22 | 4.07 | 5.37 | 5.72 | 5.37 | 76198 |
| 1718746140 | 5.48 | 0.01 | 0.11 | 5.45 | 5.49 | 5.37 | 39724 |
| 1718659680 | 5.4742 | -0.14 | -2.53 | 5.5 | 5.5 | 5.44 | 32130 |
| 1718400300 | 5.6165 | 0.09 | 1.59 | 5.55 | 5.635 | 5.5336 | 78201 |
| 1718314140 | 5.5285 | -0.05 | -0.81 | 5.53 | 5.5935 | 5.47 | 73231 |
| 1718227380 | 5.5735 | 0.06 | 1.15 | 5.6 | 5.63 | 5.51 | 145945 |
| 1718141340 | 5.51 | -0.03 | -0.49 | 5.82 | 5.82 | 5.48 | 82222 |
| 1718054880 | 5.537 | 0.02 | 0.31 | 5.47 | 5.5599999 | 5.4543 | 110438 |
| 1717795800 | 5.5199999 | -0.37 | -6.28 | 5.6681 | 5.6681 | 5.4785 | 138925 |
| 1717709400 | 5.89 | 0.24 | 4.25 | 5.61 | 5.92 | 5.61 | 224299 |
| 1717622460 | 5.65 | 0.21 | 3.78 | 5.42 | 5.67 | 5.42 | 98279 |
| 1717536360 | 5.444 | -0.26 | -4.49 | 5.76 | 5.76 | 5.38 | 178026 |
| 1717450140 | 5.7 | 0.11 | 1.97 | 5.57 | 5.7001 | 5.535 | 112313 |
| 1717190940 | 5.59 | -0.1 | -1.76 | 5.73 | 5.78 | 5.5199999 | 94520 |
| 1717104540 | 5.69 | 0.04 | 0.76 | 5.66 | 5.73 | 5.64 | 66643 |
| 1717018020 | 5.647 | -0.16 | -2.76 | 5.63 | 5.78 | 5.6143 | 86767 |
| 1716931740 | 5.807 | 0.21 | 3.70 | 5.47 | 5.807 | 5.47 | 152212 |
| 1716585840 | 5.6 | 0.18 | 3.32 | 5.38 | 5.6 | 5.38 | 248542 |
| 1716499740 | 5.42 | -0.18 | -3.19 | 5.5199999 | 5.58 | 5.4 | 218488 |
| 1716412800 | 5.5984999 | -0.17 | -2.97 | 5.7 | 5.737 | 5.58 | 70481 |
| 1716326940 | 5.7699999 | -0.12 | -2.04 | 5.91 | 5.9725 | 5.75 | 173213 |
| 1716240180 | 5.89 | -0.05 | -0.80 | 5.95 | 5.95 | 5.84 | 82685 |
| 1715981340 | 5.9372999 | 0.2 | 3.47 | 5.75 | 5.95 | 5.75 | 165887 |
| 1715894940 | 5.738 | -0.1 | -1.75 | 5.85 | 5.85 | 5.71 | 55221 |
| 1715808000 | 5.84 | 0.11 | 1.92 | 5.7958999 | 5.89 | 5.72 | 53021 |
| 1715722140 | 5.73 | 0.11 | 1.96 | 5.78 | 5.87 | 5.68 | 101748 |
| 1715635200 | 5.62 | -0.24 | -4.10 | 5.89 | 5.89 | 5.51 | 131116 |
| 1715376000 | 5.86 | 0.05 | 0.86 | 5.85 | 5.9 | 5.79 | 297347 |
| 1715289720 | 5.8099999 | 0.1 | 1.77 | 5.71 | 5.8099999 | 5.71 | 84700 |
| 1715203200 | 5.709084 | 0.01 | 0.16 | 5.61 | 5.76 | 5.61 | 221985 |
| 1715117340 | 5.7 | 0.11 | 1.97 | 5.5538 | 5.7 | 5.54 | 110302 |
| 1715030940 | 5.59 | 0.24 | 4.49 | 5.5 | 5.65 | 5.5 | 110127 |
| 1714771740 | 5.35 | 0.03 | 0.56 | 5.33 | 5.36 | 5.2939999 | 38188 |
| 1714685340 | 5.32 | -0.06 | -1.12 | 5.3 | 5.3915 | 5.21 | 67416 |
| 1714598400 | 5.38 | 0.07 | 1.32 | 5.3099999 | 5.5199999 | 5.3099999 | 138353 |
| 1714512600 | 5.3099999 | -0.26 | -4.67 | 5.51 | 5.51 | 5.3099999 | 104374 |
| 1714425720 | 5.57 | -0.1 | -1.73 | 5.67 | 5.71 | 5.51 | 192279 |
| 1714166580 | 5.668 | 0.04 | 0.67 | 5.65 | 5.68 | 5.5599999 | 114242 |
| 1714080300 | 5.63 | 0.2 | 3.68 | 5.4357 | 5.6515 | 5.35 | 123751 |
| 1713994020 | 5.43 | -0.03 | -0.55 | 5.49 | 5.53 | 5.38 | 141522 |
| 1713907740 | 5.46 | 0.11 | 2.06 | 5.356 | 5.54 | 5.35 | 87826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
