ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

K2 Gold Corp (TSV:KTO)

0.7300 +0.0300 (+4.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.7300 0.7800 0.7100 0.7300 203,627 +0.03(+4.29%)
Feb 02, 2026 0.7000 0.7200 0.6900 0.7000 313,773 -0.02(-2.78%)
Jan 30, 2026 0.7200 0.7300 0.6700 0.7200 831,334 -0.01(-1.37%)
Jan 29, 2026 0.7600 0.7700 0.7100 0.7300 318,093 -0.03(-3.95%)
Jan 28, 2026 0.7200 0.7900 0.7100 0.7600 592,084 +0.04(+5.56%)
Jan 27, 2026 0.6800 0.7400 0.6800 0.7200 190,187 +0.02(+2.86%)
Jan 26, 2026 0.7400 0.7600 0.6900 0.7000 290,860 -0.05(-6.67%)
Jan 23, 2026 0.7100 0.7500 0.6900 0.7500 414,661 +0.00(+0.00%)
Jan 22, 2026 0.7300 0.7700 0.7000 0.7500 329,993 +0.03(+4.17%)
Jan 21, 2026 0.7500 0.7500 0.6900 0.7200 425,752 -0.02(-2.70%)
Jan 20, 2026 0.8000 0.8000 0.7400 0.7400 229,298 -0.03(-3.90%)
Jan 19, 2026 0.8300 0.8300 0.7600 0.7700 169,230 -0.03(-3.75%)
Jan 16, 2026 0.7800 0.8000 0.7700 0.8000 249,399 +0.03(+3.90%)
Jan 15, 2026 0.7200 0.7700 0.7200 0.7700 269,698 +0.03(+4.05%)
Jan 14, 2026 0.7400 0.7400 0.7050 0.7400 442,183 -0.01(-1.33%)
Jan 13, 2026 0.7900 0.8000 0.6400 0.7500 656,883 -0.05(-6.25%)
Jan 12, 2026 0.8000 0.8200 0.7900 0.8000 220,937 +0.00(+0.00%)
Jan 09, 2026 0.8000 0.8200 0.7900 0.8000 54,966 +0.02(+2.56%)
Jan 08, 2026 0.7900 0.8000 0.7800 0.7800 96,632 -0.01(-1.27%)
Jan 07, 2026 0.8200 0.8600 0.7900 0.7900 887,250 +0.00(+0.00%)
Jan 06, 2026 0.7800 0.8100 0.7800 0.7900 343,112 +0.02(+2.60%)
Jan 05, 2026 0.7900 0.8300 0.7700 0.7700 248,146 -0.04(-4.94%)
Jan 02, 2026 0.7900 0.8200 0.7800 0.8100 97,809 +0.01(+1.25%)
Dec 31, 2025 0.8000 0 +0.00(+0.00%)
Dec 30, 2025 0.8000 0.8200 0.7900 0.8000 294,579 +0.01(+1.27%)
Dec 29, 2025 0.8000 0.8100 0.7900 0.7900 221,823 -0.03(-3.66%)
Dec 24, 2025 0.8200 0 +0.00(+0.00%)
Dec 23, 2025 0.8000 0.8300 0.7800 0.8200 76,137 +0.02(+2.50%)
Dec 22, 2025 0.8300 0.8300 0.7800 0.8000 313,100 +0.00(+0.00%)
Dec 19, 2025 0.7900 0.8200 0.7800 0.8000 363,910 +0.02(+2.56%)
Dec 18, 2025 0.7300 0.7900 0.7300 0.7800 364,446 +0.06(+8.33%)
Dec 17, 2025 0.7000 0.7300 0.7000 0.7200 191,283 +0.03(+4.35%)
Dec 16, 2025 0.7000 0.7100 0.6900 0.6900 189,500 -0.01(-1.43%)
Dec 15, 2025 0.7300 0.7400 0.7000 0.7000 172,041 -0.01(-1.41%)
Dec 12, 2025 0.6900 0.7300 0.6800 0.7100 256,268 +0.02(+2.90%)
Dec 11, 2025 0.6600 0.6900 0.6500 0.6900 248,662 +0.01(+1.47%)
Dec 10, 2025 0.6600 0.6800 0.6500 0.6800 133,288 +0.02(+3.03%)
Dec 09, 2025 0.6500 0.6700 0.6500 0.6600 101,454 +0.01(+1.54%)
Dec 08, 2025 0.6800 0.6900 0.6500 0.6500 376,945 -0.04(-5.80%)
Dec 05, 2025 0.6900 0.7000 0.6700 0.6900 336,880 +0.00(+0.00%)
Dec 04, 2025 0.7100 0.7100 0.6500 0.6900 98,678 +0.00(+0.00%)
Dec 03, 2025 0.7200 0.7500 0.6700 0.6900 779,707 -0.05(-6.76%)
Dec 02, 2025 0.6700 0.7400 0.6300 0.7400 731,558 +0.09(+13.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.