Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

K92 Mining Inc (TSX: KNT )

7.590 -0.470 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2021 5.940 6.120 5.910 6.090 1,073,848 +0.18(+3.05%)
Sep 29, 2021 6.240 6.240 5.900 5.910 1,229,455 -0.33(-5.29%)
Sep 28, 2021 6.100 6.310 6.100 6.240 730,894 +0.04(+0.65%)
Sep 27, 2021 6.160 6.310 6.160 6.200 456,385 -0.02(-0.32%)
Sep 24, 2021 6.150 6.240 6.070 6.220 734,632 +0.01(+0.16%)
Sep 23, 2021 6.310 6.370 6.130 6.210 611,063 -0.15(-2.36%)
Sep 22, 2021 6.340 6.510 6.280 6.360 401,964 +0.05(+0.79%)
Sep 21, 2021 6.410 6.430 6.250 6.310 640,230 -0.04(-0.63%)
Sep 20, 2021 6.300 6.530 6.300 6.350 639,240 -0.10(-1.55%)
Sep 17, 2021 6.540 6.550 6.310 6.450 10,720,434 -0.11(-1.68%)
Sep 16, 2021 6.950 6.970 6.490 6.560 1,390,672 -0.56(-7.87%)
Sep 15, 2021 7.040 7.190 6.990 7.120 629,562 +0.04(+0.56%)
Sep 14, 2021 7.000 7.280 6.890 7.080 1,301,724 +0.12(+1.72%)
Sep 13, 2021 6.910 7.030 6.760 6.960 820,154 +0.11(+1.61%)
Sep 10, 2021 6.950 7.010 6.820 6.850 455,477 -0.10(-1.44%)
Sep 09, 2021 6.970 6.990 6.620 6.950 1,774,378 +0.01(+0.14%)
Sep 08, 2021 7.070 7.110 6.900 6.940 749,676 -0.12(-1.70%)
Sep 07, 2021 7.430 7.490 7.010 7.060 1,027,502 -0.31(-4.21%)
Sep 03, 2021 7.370 7.370 7.370 0 +0.15(+2.08%)
Sep 02, 2021 7.370 7.450 7.160 7.220 723,878 -0.16(-2.17%)
Sep 01, 2021 7.400 7.420 7.220 7.380 747,711 -0.01(-0.14%)
Aug 31, 2021 7.380 7.600 7.320 7.390 781,736 +0.03(+0.41%)
Aug 30, 2021 7.560 7.620 7.330 7.360 984,559 +0.04(+0.55%)
Aug 27, 2021 6.910 7.430 6.850 7.320 473,990 +0.36(+5.17%)
Aug 26, 2021 7.180 7.260 6.960 6.960 864,798 -0.26(-3.60%)
Aug 25, 2021 7.300 7.410 7.220 7.220 294,565 -0.03(-0.41%)
Aug 24, 2021 7.450 7.450 7.190 7.250 489,281 -0.14(-1.89%)
Aug 23, 2021 7.000 7.400 6.970 7.390 735,013 +0.50(+7.26%)
Aug 20, 2021 6.910 7.000 6.830 6.890 572,486 -0.02(-0.29%)
Aug 19, 2021 7.230 7.230 6.870 6.910 682,498 -0.37(-5.08%)
Aug 18, 2021 7.590 7.610 7.160 7.280 892,918 -0.32(-4.21%)
Aug 17, 2021 7.650 7.910 7.520 7.600 389,959 -0.11(-1.43%)
Aug 16, 2021 7.760 7.840 7.640 7.710 212,058 -0.07(-0.90%)
Aug 13, 2021 7.770 7.860 7.650 7.780 318,006 +0.14(+1.83%)
Aug 12, 2021 7.840 7.870 7.600 7.640 327,147 -0.19(-2.43%)
Aug 11, 2021 8.030 8.050 7.820 7.830 344,501 -0.14(-1.76%)
Aug 10, 2021 8.070 8.240 7.960 7.970 331,034 -0.12(-1.48%)
Aug 09, 2021 8.210 8.250 7.980 8.090 699,246 -0.32(-3.80%)
Aug 06, 2021 8.290 8.460 8.140 8.410 327,397 -0.05(-0.59%)
Aug 05, 2021 8.650 8.700 8.360 8.460 225,529 -0.21(-2.42%)
Aug 04, 2021 8.810 9.120 8.630 8.670 315,948 -0.15(-1.70%)
Aug 03, 2021 9.000 9.000 8.720 8.820 317,613 -0.18(-2.00%)
Jul 30, 2021 9.000 9.000 9.000 0 +0.31(+3.57%)
Jul 29, 2021 8.240 8.790 8.230 8.690 452,140 +0.54(+6.63%)
Jul 28, 2021 8.070 8.250 8.060 8.150 536,310 -0.02(-0.24%)
Jul 27, 2021 8.180 8.200 7.870 8.170 500,760 +0.04(+0.49%)
Jul 26, 2021 8.080 8.220 7.950 8.130 244,397 +0.03(+0.37%)
Jul 23, 2021 8.110 8.260 8.080 8.100 266,110 -0.14(-1.70%)
Jul 22, 2021 8.530 8.580 8.190 8.240 408,639 -0.29(-3.40%)
Jul 21, 2021 8.330 8.550 8.230 8.530 296,123 +0.19(+2.28%)
Jul 20, 2021 8.470 8.510 7.670 8.340 1,642,674 -0.09(-1.07%)
Jul 19, 2021 8.760 8.980 8.410 8.430 457,381 -0.51(-5.70%)
Jul 16, 2021 9.190 9.240 8.820 8.940 428,414 -0.20(-2.19%)
Jul 15, 2021 9.180 9.240 8.980 9.140 307,766 +0.02(+0.22%)
Jul 14, 2021 9.210 9.210 8.890 9.120 338,787 +0.14(+1.56%)
Jul 13, 2021 8.810 9.170 8.810 8.980 361,693 +0.12(+1.35%)
Jul 12, 2021 8.960 9.080 8.830 8.860 363,284 -0.15(-1.66%)
Jul 09, 2021 8.650 9.100 8.390 9.010 590,892 +0.41(+4.77%)
Jul 08, 2021 9.140 9.180 8.600 8.600 688,786 -0.55(-6.01%)
Jul 07, 2021 9.310 9.310 9.000 9.150 694,346 -0.16(-1.72%)
Jul 06, 2021 9.190 9.310 8.930 9.310 2,817,413 +0.32(+3.56%)
Jul 05, 2021 9.360 9.360 8.990 8.990 101,826 -0.23(-2.49%)
Jul 02, 2021 9.000 9.240 8.890 9.220 726,193 +0.26(+2.90%)
Jun 30, 2021 8.960 8.960 8.960 0 +0.50(+5.91%)
Jun 29, 2021 8.400 8.660 8.390 8.460 666,424 -0.06(-0.70%)
Jun 28, 2021 8.590 8.650 8.480 8.520 506,722 -0.06(-0.70%)
Jun 25, 2021 8.750 8.790 8.390 8.580 370,279 -0.06(-0.69%)
Jun 24, 2021 8.760 8.760 8.510 8.640 370,407 -0.09(-1.03%)
Jun 23, 2021 8.480 8.880 8.430 8.730 1,936,918 +0.24(+2.83%)
Jun 22, 2021 8.460 8.630 8.410 8.490 497,704 -0.04(-0.47%)
Jun 21, 2021 8.460 8.570 8.320 8.530 738,538 +0.16(+1.91%)
Jun 18, 2021 8.310 8.510 8.280 8.370 878,310 -0.06(-0.71%)
Jun 17, 2021 8.270 8.460 8.110 8.430 2,206,575 -0.13(-1.52%)
Jun 16, 2021 8.670 8.710 8.470 8.560 379,448 -0.07(-0.81%)
Jun 15, 2021 8.570 8.710 8.440 8.630 301,984 +0.08(+0.94%)
Jun 14, 2021 8.590 8.640 8.490 8.550 443,687 -0.21(-2.40%)
Jun 11, 2021 8.800 9.010 8.730 8.760 539,565 -0.10(-1.13%)
Jun 10, 2021 8.580 8.860 8.580 8.860 825,158 +0.18(+2.07%)
Jun 09, 2021 8.510 8.720 8.370 8.680 1,115,373 +0.19(+2.24%)
Jun 08, 2021 8.340 8.530 8.240 8.490 1,306,511 +0.23(+2.78%)
Jun 07, 2021 8.040 8.370 8.000 8.260 387,234 +0.16(+1.98%)
Jun 04, 2021 7.970 8.250 7.970 8.100 339,999 +0.22(+2.79%)
Jun 03, 2021 7.940 8.060 7.860 7.880 552,992 -0.23(-2.84%)
Jun 02, 2021 8.090 8.210 7.840 8.110 402,456 +0.06(+0.75%)
Jun 01, 2021 8.410 8.510 8.050 8.050 704,565 -0.32(-3.82%)
May 31, 2021 8.540 8.540 8.310 8.370 234,817 -0.24(-2.79%)
May 28, 2021 8.460 8.660 8.440 8.610 1,209,093 +0.09(+1.06%)
May 27, 2021 8.560 8.700 8.440 8.520 4,608,519 -0.04(-0.47%)
May 26, 2021 8.820 8.900 8.450 8.560 726,542 -0.13(-1.50%)
May 25, 2021 8.450 8.730 8.310 8.690 1,515,175 +0.24(+2.84%)
May 21, 2021 8.450 8.450 8.450 0 +0.10(+1.20%)
May 20, 2021 8.230 8.400 8.100 8.350 941,571 +0.25(+3.09%)
May 19, 2021 8.090 8.390 7.960 8.100 976,666 -0.09(-1.10%)
May 18, 2021 8.190 8.210 7.940 8.190 754,929 +0.13(+1.61%)
May 17, 2021 7.500 8.210 7.500 8.060 1,960,183 +0.55(+7.32%)
May 14, 2021 7.520 7.710 7.170 7.510 906,007 -0.16(-2.09%)
May 13, 2021 7.670 7.790 7.520 7.670 835,886 -0.06(-0.78%)
May 12, 2021 7.820 7.920 7.700 7.730 509,924 -0.13(-1.65%)
May 11, 2021 7.760 7.880 7.600 7.860 461,804 -0.09(-1.13%)
May 10, 2021 8.080 8.200 7.950 7.950 676,002 -0.03(-0.38%)
May 07, 2021 8.030 8.090 7.890 7.980 404,611 +0.07(+0.88%)
May 06, 2021 7.980 8.090 7.850 7.910 772,521 +0.00(+0.00%)
May 05, 2021 8.120 8.120 7.910 7.910 701,763 -0.14(-1.74%)
May 04, 2021 8.200 8.340 7.940 8.050 449,962 -0.25(-3.01%)
May 03, 2021 8.080 8.300 8.030 8.300 699,574 +0.28(+3.49%)
Apr 30, 2021 7.960 8.090 7.900 8.020 562,458 +0.02(+0.25%)
Apr 29, 2021 7.890 8.020 7.740 8.000 421,456 +0.01(+0.13%)
Apr 28, 2021 7.700 8.030 7.660 7.990 685,737 +0.20(+2.57%)
Apr 27, 2021 7.870 8.110 7.770 7.790 1,297,808 -0.08(-1.02%)
Apr 26, 2021 7.810 7.890 7.690 7.870 541,017 +0.06(+0.77%)
Apr 23, 2021 7.910 8.120 7.750 7.810 523,427 -0.02(-0.26%)
Apr 22, 2021 7.770 7.910 7.710 7.830 745,486 +0.04(+0.51%)
Apr 21, 2021 7.680 7.800 7.540 7.790 711,464 +0.13(+1.70%)
Apr 20, 2021 7.500 7.660 7.430 7.660 559,985 +0.16(+2.13%)
Apr 19, 2021 7.690 7.720 7.460 7.500 321,321 -0.18(-2.34%)
Apr 16, 2021 7.720 7.740 7.530 7.680 266,781 -0.07(-0.90%)
Apr 15, 2021 7.670 7.860 7.570 7.750 434,156 +0.30(+4.03%)
Apr 14, 2021 7.340 7.600 7.320 7.450 375,937 +0.04(+0.54%)
Apr 13, 2021 7.290 7.450 7.280 7.410 296,353 +0.18(+2.49%)
Apr 12, 2021 7.400 7.460 7.210 7.230 391,967 -0.11(-1.50%)
Apr 09, 2021 7.000 7.460 7.000 7.340 660,791 +0.22(+3.09%)
Apr 08, 2021 6.880 7.180 6.870 7.120 413,779 +0.28(+4.09%)
Apr 07, 2021 6.820 6.860 6.740 6.840 417,475 -0.08(-1.16%)
Apr 06, 2021 6.750 6.950 6.670 6.920 445,797 +0.22(+3.28%)
Apr 05, 2021 6.790 6.800 6.630 6.700 324,636 -0.07(-1.03%)
Apr 01, 2021 6.770 6.770 6.770 0 +0.42(+6.61%)
Mar 31, 2021 6.090 6.440 6.040 6.350 493,406 +0.28(+4.61%)
Mar 30, 2021 6.240 6.280 5.970 6.070 1,250,391 -0.26(-4.11%)
Mar 29, 2021 6.720 6.750 6.290 6.330 1,022,598 -0.44(-6.50%)
Mar 26, 2021 6.560 6.820 6.530 6.770 282,194 +0.19(+2.89%)
Mar 25, 2021 6.470 6.620 6.440 6.580 309,811 +0.11(+1.70%)
Mar 24, 2021 6.460 6.600 6.360 6.470 562,947 +0.06(+0.94%)
Mar 23, 2021 6.740 6.840 6.390 6.410 659,834 -0.33(-4.90%)
Mar 22, 2021 6.690 6.780 6.450 6.740 460,168 +0.08(+1.20%)
Mar 19, 2021 6.520 6.710 6.340 6.660 1,879,548 +0.16(+2.46%)
Mar 18, 2021 6.520 6.640 6.370 6.500 873,082 -0.20(-2.99%)
Mar 17, 2021 6.420 6.800 6.260 6.700 815,277 +0.21(+3.24%)
Mar 16, 2021 6.820 6.870 6.470 6.490 647,254 -0.28(-4.14%)
Mar 15, 2021 6.420 6.830 6.380 6.770 932,566 +0.52(+8.32%)
Mar 12, 2021 5.940 6.310 5.930 6.250 920,571 +0.13(+2.12%)
Mar 11, 2021 6.170 6.270 5.870 6.120 946,531 +0.06(+0.99%)
Mar 10, 2021 6.160 6.160 5.980 6.060 470,862 -0.06(-0.98%)
Mar 09, 2021 6.260 6.350 5.980 6.120 903,465 +0.27(+4.62%)
Mar 08, 2021 5.900 6.170 5.820 5.850 606,575 -0.11(-1.85%)
Mar 05, 2021 5.890 6.080 5.810 5.960 951,054 +0.19(+3.29%)
Mar 04, 2021 6.220 6.270 5.770 5.770 1,243,187 -0.44(-7.09%)
Mar 03, 2021 6.080 6.330 5.860 6.210 911,308 +0.01(+0.16%)
Mar 02, 2021 6.100 6.260 6.050 6.200 889,292 +0.15(+2.48%)
Mar 01, 2021 6.420 6.420 5.960 6.050 790,764 -0.31(-4.87%)
Feb 26, 2021 6.080 6.380 5.800 6.360 1,588,231 +0.21(+3.41%)
Feb 25, 2021 6.670 6.750 6.140 6.150 2,111,439 -0.55(-8.21%)
Feb 24, 2021 6.590 6.950 6.500 6.700 1,000,459 +0.08(+1.21%)
Feb 23, 2021 6.850 6.920 6.520 6.620 525,363 -0.34(-4.89%)
Feb 22, 2021 6.660 7.010 6.660 6.960 1,170,154 +0.40(+6.10%)
Feb 19, 2021 6.750 6.800 6.550 6.560 511,747 -0.16(-2.38%)
Feb 18, 2021 6.970 7.050 6.670 6.720 829,152 -0.20(-2.89%)
Feb 17, 2021 6.670 6.970 6.510 6.920 1,231,927 +0.09(+1.32%)
Feb 16, 2021 7.110 7.220 6.770 6.830 1,761,110 -0.63(-8.45%)
Feb 12, 2021 7.460 7.460 7.460 0 -0.30(-3.87%)
Feb 11, 2021 7.970 8.000 7.750 7.760 499,131 -0.15(-1.90%)
Feb 10, 2021 8.160 8.390 7.870 7.910 634,422 -0.34(-4.12%)
Feb 09, 2021 8.470 8.480 8.130 8.250 862,099 -0.27(-3.17%)
Feb 08, 2021 8.860 8.940 8.440 8.520 918,615 -0.22(-2.52%)
Feb 05, 2021 8.800 8.950 8.630 8.740 558,344 -0.06(-0.68%)
Feb 04, 2021 8.600 8.920 8.550 8.800 659,143 -0.12(-1.35%)
Feb 03, 2021 8.950 8.950 8.650 8.920 513,617 +0.00(+0.00%)
Feb 02, 2021 8.610 8.920 8.490 8.920 641,263 +0.02(+0.22%)
Feb 01, 2021 8.770 8.950 8.620 8.900 703,935 +0.32(+3.73%)
Jan 29, 2021 8.610 8.870 8.470 8.580 804,792 +0.10(+1.18%)
Jan 28, 2021 8.200 8.570 8.190 8.480 718,300 +0.20(+2.42%)
Jan 27, 2021 8.380 8.390 8.040 8.280 628,298 -0.12(-1.43%)
Jan 26, 2021 8.440 8.580 8.310 8.400 813,576 +0.14(+1.69%)
Jan 25, 2021 8.260 8.420 8.140 8.260 494,836 +0.05(+0.61%)
Jan 22, 2021 8.100 8.230 7.930 8.210 294,286 +0.00(+0.00%)
Jan 21, 2021 8.050 8.230 7.900 8.210 619,298 +0.05(+0.61%)
Jan 20, 2021 7.970 8.190 7.890 8.160 634,972 +0.31(+3.95%)
Jan 19, 2021 8.030 8.040 7.810 7.850 192,682 -0.12(-1.51%)
Jan 18, 2021 7.990 8.040 7.890 7.970 102,202 -0.07(-0.87%)
Jan 15, 2021 8.000 8.130 7.840 8.040 483,120 +0.05(+0.63%)
Jan 14, 2021 7.930 8.150 7.910 7.990 471,272 -0.07(-0.87%)
Jan 13, 2021 8.100 8.220 7.960 8.060 815,447 -0.02(-0.25%)
Jan 12, 2021 7.900 8.080 7.700 8.080 477,255 +0.21(+2.67%)
Jan 11, 2021 7.600 7.900 7.580 7.870 578,464 +0.02(+0.25%)
Jan 08, 2021 7.900 7.920 7.690 7.850 931,815 -0.18(-2.24%)
Jan 07, 2021 8.100 8.110 7.920 8.030 531,557 +0.00(+0.00%)
Jan 06, 2021 8.200 8.200 7.790 8.030 496,648 -0.20(-2.43%)
Jan 05, 2021 8.170 8.240 7.970 8.230 458,884 +0.06(+0.73%)
Jan 04, 2021 7.850 8.260 7.850 8.170 1,080,176 +0.56(+7.36%)
Dec 31, 2020 7.610 7.610 7.610 0 -0.15(-1.93%)
Dec 30, 2020 7.440 7.800 7.370 7.760 548,517 +0.47(+6.45%)
Dec 29, 2020 7.390 7.440 7.190 7.290 265,936 -0.16(-2.15%)
Dec 24, 2020 7.450 7.450 7.450 0 +0.06(+0.81%)
Dec 23, 2020 7.100 7.430 7.100 7.390 308,617 +0.31(+4.38%)
Dec 22, 2020 7.230 7.260 7.030 7.080 247,703 -0.15(-2.07%)
Dec 21, 2020 7.350 7.370 7.170 7.230 457,032 -0.02(-0.28%)
Dec 18, 2020 7.300 7.400 7.100 7.250 1,413,968 -0.09(-1.23%)
Dec 17, 2020 7.210 7.370 6.990 7.340 615,546 +0.25(+3.53%)
Dec 16, 2020 7.150 7.200 6.850 7.090 645,176 +0.06(+0.85%)
Dec 15, 2020 7.230 7.300 6.920 7.030 758,055 -0.04(-0.57%)
Dec 14, 2020 7.450 7.700 7.040 7.070 521,332 -0.25(-3.42%)
Dec 11, 2020 7.610 7.700 7.280 7.320 699,200 -0.36(-4.69%)
Dec 10, 2020 7.850 7.940 7.480 7.680 458,346 -0.14(-1.79%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.