U.S. markets open in 8 hours 5 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,802.25 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,059.00 +6.20 (+0.30%) Petróleo
81.66 +0.03 (+0.04%) Oro
2,339.90 -4.50 (-0.19%)
K92 Mining Inc. (KNTNF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 5.52 | 5.57 | 5.41 | 5.46 | 5.46 | 58,300 |
| 21 jun 2024 | 5.69 | 5.69 | 5.47 | 5.50 | 5.50 | 189,100 |
| 20 jun 2024 | 5.37 | 5.72 | 5.37 | 5.70 | 5.70 | 76,200 |
| 18 jun 2024 | 5.45 | 5.49 | 5.37 | 5.48 | 5.48 | 39,700 |
| 17 jun 2024 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | 32,100 |
| 14 jun 2024 | 5.55 | 5.64 | 5.53 | 5.62 | 5.62 | 78,200 |
| 13 jun 2024 | 5.53 | 5.59 | 5.47 | 5.53 | 5.53 | 73,200 |
| 12 jun 2024 | 5.60 | 5.63 | 5.51 | 5.57 | 5.57 | 145,900 |
| 11 jun 2024 | 5.82 | 5.82 | 5.48 | 5.51 | 5.51 | 82,200 |
| 10 jun 2024 | 5.47 | 5.56 | 5.45 | 5.54 | 5.54 | 110,400 |
| 07 jun 2024 | 5.67 | 5.67 | 5.48 | 5.52 | 5.52 | 138,900 |
| 06 jun 2024 | 5.61 | 5.92 | 5.61 | 5.89 | 5.89 | 224,300 |
| 05 jun 2024 | 5.42 | 5.67 | 5.42 | 5.65 | 5.65 | 98,300 |
| 04 jun 2024 | 5.76 | 5.76 | 5.38 | 5.44 | 5.44 | 178,000 |
| 03 jun 2024 | 5.57 | 5.70 | 5.53 | 5.70 | 5.70 | 112,300 |
| 31 may 2024 | 5.73 | 5.78 | 5.52 | 5.59 | 5.59 | 94,500 |
| 30 may 2024 | 5.66 | 5.73 | 5.64 | 5.69 | 5.69 | 66,600 |
| 29 may 2024 | 5.63 | 5.78 | 5.61 | 5.65 | 5.65 | 86,800 |
| 28 may 2024 | 5.47 | 5.81 | 5.47 | 5.81 | 5.81 | 152,200 |
| 24 may 2024 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 79,700 |
| 23 may 2024 | 5.52 | 5.58 | 5.40 | 5.42 | 5.42 | 218,500 |
| 22 may 2024 | 5.70 | 5.74 | 5.58 | 5.60 | 5.60 | 70,500 |
| 21 may 2024 | 5.91 | 5.97 | 5.75 | 5.77 | 5.77 | 173,200 |
| 20 may 2024 | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | 82,700 |
| 17 may 2024 | 5.75 | 5.95 | 5.75 | 5.94 | 5.94 | 165,900 |
| 16 may 2024 | 5.85 | 5.85 | 5.71 | 5.74 | 5.74 | 55,200 |
| 15 may 2024 | 5.80 | 5.89 | 5.72 | 5.84 | 5.84 | 53,000 |
| 14 may 2024 | 5.78 | 5.87 | 5.68 | 5.73 | 5.73 | 101,700 |
| 13 may 2024 | 5.89 | 5.89 | 5.51 | 5.62 | 5.62 | 131,100 |
| 10 may 2024 | 5.85 | 5.90 | 5.79 | 5.86 | 5.86 | 297,300 |
| 09 may 2024 | 5.71 | 5.81 | 5.71 | 5.81 | 5.81 | 84,700 |
| 08 may 2024 | 5.61 | 5.76 | 5.61 | 5.70 | 5.70 | 222,000 |
| 07 may 2024 | 5.55 | 5.70 | 5.54 | 5.70 | 5.70 | 110,300 |
| 06 may 2024 | 5.50 | 5.65 | 5.50 | 5.59 | 5.59 | 110,100 |
| 03 may 2024 | 5.33 | 5.36 | 5.29 | 5.35 | 5.35 | 38,200 |
| 02 may 2024 | 5.30 | 5.39 | 5.21 | 5.32 | 5.32 | 67,400 |
| 01 may 2024 | 5.31 | 5.52 | 5.31 | 5.38 | 5.38 | 138,400 |
| 30 abr 2024 | 5.51 | 5.51 | 5.31 | 5.31 | 5.31 | 104,400 |
| 29 abr 2024 | 5.67 | 5.71 | 5.51 | 5.57 | 5.57 | 192,300 |
| 26 abr 2024 | 5.65 | 5.68 | 5.56 | 5.67 | 5.67 | 114,200 |
| 25 abr 2024 | 5.44 | 5.65 | 5.35 | 5.63 | 5.63 | 123,800 |
| 24 abr 2024 | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | 141,500 |
| 23 abr 2024 | 5.36 | 5.54 | 5.35 | 5.46 | 5.46 | 87,800 |
| 22 abr 2024 | 5.52 | 5.52 | 5.18 | 5.35 | 5.35 | 121,600 |
| 19 abr 2024 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 137,700 |
| 18 abr 2024 | 5.23 | 5.52 | 5.23 | 5.50 | 5.50 | 139,800 |
| 17 abr 2024 | 5.21 | 5.57 | 5.21 | 5.42 | 5.42 | 184,300 |
| 16 abr 2024 | 5.27 | 5.50 | 5.15 | 5.46 | 5.46 | 238,500 |
| 15 abr 2024 | 5.30 | 5.30 | 5.05 | 5.24 | 5.24 | 105,300 |
| 12 abr 2024 | 5.36 | 5.56 | 5.18 | 5.22 | 5.22 | 167,700 |
| 11 abr 2024 | 5.12 | 5.34 | 5.12 | 5.31 | 5.31 | 69,500 |
| 10 abr 2024 | 5.48 | 5.48 | 5.18 | 5.20 | 5.20 | 193,300 |
| 09 abr 2024 | 5.30 | 5.45 | 5.24 | 5.43 | 5.43 | 257,300 |
| 08 abr 2024 | 5.29 | 5.47 | 5.20 | 5.29 | 5.29 | 156,200 |
| 05 abr 2024 | 5.06 | 5.28 | 5.05 | 5.27 | 5.27 | 91,600 |
| 04 abr 2024 | 5.16 | 5.19 | 5.03 | 5.12 | 5.12 | 85,400 |
| 03 abr 2024 | 5.15 | 5.25 | 4.74 | 5.16 | 5.16 | 151,700 |
| 02 abr 2024 | 4.85 | 5.07 | 4.71 | 4.99 | 4.99 | 245,100 |
| 01 abr 2024 | 4.72 | 4.75 | 4.59 | 4.68 | 4.68 | 201,500 |
| 28 mar 2024 | 4.66 | 4.73 | 4.57 | 4.66 | 4.66 | 226,400 |
| 27 mar 2024 | 4.54 | 4.72 | 4.54 | 4.62 | 4.62 | 95,300 |
| 26 mar 2024 | 4.62 | 4.74 | 4.56 | 4.56 | 4.56 | 129,100 |
| 25 mar 2024 | 4.50 | 4.74 | 4.50 | 4.66 | 4.66 | 196,500 |
| 22 mar 2024 | 4.69 | 4.72 | 4.53 | 4.55 | 4.55 | 46,200 |
| 21 mar 2024 | 4.74 | 4.92 | 4.70 | 4.72 | 4.72 | 73,200 |
| 20 mar 2024 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 102,100 |
| 19 mar 2024 | 4.65 | 4.65 | 4.40 | 4.42 | 4.42 | 663,400 |
| 18 mar 2024 | 4.75 | 4.76 | 4.66 | 4.70 | 4.70 | 69,200 |
| 15 mar 2024 | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | 97,400 |
| 14 mar 2024 | 5.01 | 5.05 | 4.82 | 4.82 | 4.82 | 104,000 |
| 13 mar 2024 | 4.98 | 5.14 | 4.98 | 5.07 | 5.07 | 124,600 |
| 12 mar 2024 | 4.79 | 5.00 | 4.74 | 4.99 | 4.99 | 56,300 |
| 11 mar 2024 | 4.80 | 4.92 | 4.75 | 4.88 | 4.88 | 82,800 |
| 08 mar 2024 | 4.75 | 4.86 | 4.74 | 4.81 | 4.81 | 158,500 |
| 07 mar 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 73,200 |
| 06 mar 2024 | 4.53 | 4.79 | 4.53 | 4.68 | 4.68 | 87,000 |
| 05 mar 2024 | 4.50 | 4.61 | 4.49 | 4.53 | 4.53 | 84,100 |
| 04 mar 2024 | 4.30 | 4.53 | 4.30 | 4.49 | 4.49 | 63,100 |
| 01 mar 2024 | 4.46 | 4.46 | 4.11 | 4.35 | 4.35 | 66,300 |
| 29 feb 2024 | 4.12 | 4.25 | 4.06 | 4.18 | 4.18 | 72,900 |
| 28 feb 2024 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | 105,600 |
| 27 feb 2024 | 4.32 | 4.32 | 4.05 | 4.10 | 4.10 | 90,500 |
| 26 feb 2024 | 4.43 | 4.46 | 3.90 | 4.08 | 4.08 | 390,700 |
| 23 feb 2024 | 4.62 | 4.65 | 4.44 | 4.45 | 4.45 | 135,500 |
| 22 feb 2024 | 4.88 | 4.89 | 4.67 | 4.68 | 4.68 | 44,800 |
| 21 feb 2024 | 4.80 | 4.93 | 4.67 | 4.93 | 4.93 | 67,800 |
| 20 feb 2024 | 5.03 | 5.03 | 4.69 | 4.80 | 4.80 | 58,200 |
| 16 feb 2024 | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | 44,500 |
| 15 feb 2024 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 105,400 |
| 14 feb 2024 | 4.54 | 4.63 | 4.51 | 4.59 | 4.59 | 54,300 |
| 13 feb 2024 | 4.70 | 4.71 | 4.50 | 4.58 | 4.58 | 115,600 |
| 12 feb 2024 | 4.57 | 4.84 | 4.57 | 4.83 | 4.83 | 23,600 |
| 09 feb 2024 | 4.94 | 4.94 | 4.73 | 4.80 | 4.80 | 74,500 |
| 08 feb 2024 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | 66,900 |
| 07 feb 2024 | 5.02 | 5.03 | 4.93 | 4.97 | 4.97 | 23,400 |
| 06 feb 2024 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 37,800 |
| 05 feb 2024 | 5.00 | 5.02 | 4.79 | 4.95 | 4.95 | 47,100 |
| 02 feb 2024 | 5.05 | 5.11 | 4.92 | 5.04 | 5.04 | 81,400 |
| 01 feb 2024 | 4.96 | 5.12 | 4.90 | 5.11 | 5.11 | 110,600 |
| 31 ene 2024 | 4.97 | 5.05 | 4.78 | 4.78 | 4.78 | 78,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.