Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Gold Corp (OP: KDKGF )

0.0666 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 21, 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 (%)
Jan 31, 2018 0.2410 0.2518 0.2378 0.2409 60,000 -0.01(-2.27%)
Jan 30, 2018 0.2440 0.2440 0.2393 0.2465 26,125 +0.02(+9.56%)
Jan 29, 2018 0.2360 0.2400 0.2227 0.2250 51,704 -0.01(-4.01%)
Jan 26, 2018 0.2480 0.2480 0.2333 0.2344 43,200 -0.01(-5.90%)
Jan 25, 2018 0.2650 0.2650 0.2485 0.2491 59,800 -0.01(-3.26%)
Jan 24, 2018 0.2560 0.2711 0.2560 0.2575 37,765 +0.01(+3.00%)
Jan 23, 2018 0.2588 0.2588 0.2500 0.2500 3,900 -0.01(-3.44%)
Jan 22, 2018 0.2620 0.2620 0.2589 0.2589 7,435 +0.01(+3.15%)
Jan 19, 2018 0.2531 0.2692 0.2490 0.2510 78,214 -0.02(-6.27%)
Jan 18, 2018 0.2628 0.2716 0.2627 0.2678 14,650 -0.01(-3.18%)
Jan 17, 2018 0.2657 0.2740 0.2657 0.2766 16,100 +0.01(+4.97%)
Jan 16, 2018 0.2747 0.2853 0.2550 0.2635 38,840 -0.01(-4.04%)
Jan 12, 2018 0.2746 0.2746 0.2746 0 -0.00(-0.87%)
Jan 11, 2018 0.2888 0.3130 0.2771 0.2770 112,100 -0.01(-2.09%)
Jan 09, 2018 0.2829 0.2829 0.2829 0 +0.01(+5.36%)
Jan 08, 2018 0.2840 0.3058 0.2680 0.2685 55,050 -0.02(-6.41%)
Jan 05, 2018 0.2916 0.3069 0.2740 0.2869 18,800 -0.01(-2.45%)
Jan 04, 2018 0.3096 0.3096 0.2754 0.2941 66,333 -0.01(-1.90%)
Jan 03, 2018 0.2943 0.3002 0.2921 0.2998 16,915 +0.00(+1.63%)
Jan 02, 2018 0.2900 0.3320 0.2847 0.2950 181,450 +0.02(+6.61%)
Dec 29, 2017 0.2767 0.2767 0.2767 0 -0.01(-4.59%)
Dec 28, 2017 0.2800 0.2990 0.2750 0.2900 42,720 +0.01(+2.58%)
Dec 27, 2017 0.2740 0.2935 0.2558 0.2827 104,200 +0.02(+8.81%)
Dec 22, 2017 0.2598 0.2598 0.2598 0 +0.01(+3.38%)
Dec 21, 2017 0.2720 0.2720 0.2513 0.2513 43,248 -0.02(-7.95%)
Dec 20, 2017 0.2605 0.2806 0.2605 0.2730 55,750 +0.01(+4.96%)
Dec 19, 2017 0.2633 0.2797 0.2578 0.2601 39,738 -0.00(-1.44%)
Dec 18, 2017 0.2550 0.2670 0.2515 0.2639 58,532 +0.00(+1.23%)
Dec 15, 2017 0.2579 0.2701 0.2440 0.2607 191,444 -0.01(-2.91%)
Dec 14, 2017 0.2570 0.2685 0.2410 0.2685 93,768 +0.01(+2.72%)
Dec 13, 2017 0.2689 0.2700 0.2548 0.2614 73,300 -0.00(-1.10%)
Dec 12, 2017 0.2534 0.2643 0.2470 0.2643 119,000 +0.01(+4.47%)
Dec 11, 2017 0.2400 0.2530 0.2400 0.2530 34,220 +0.01(+3.27%)
Dec 08, 2017 0.2293 0.2450 0.2293 0.2450 2,430 +0.01(+2.08%)
Dec 07, 2017 0.2380 0.2499 0.2380 0.2400 16,010 +0.00(+1.14%)
Dec 06, 2017 0.2350 0.2505 0.2290 0.2373 78,900 -0.00(-1.17%)
Dec 05, 2017 0.2766 0.2766 0.2401 0.2401 29,467 -0.03(-10.98%)
Dec 04, 2017 0.2497 0.2717 0.2418 0.2697 27,625 +0.02(+9.50%)
Dec 01, 2017 0.2180 0.2529 0.2180 0.2463 24,633 +0.01(+4.81%)
Nov 30, 2017 0.2294 0.2380 0.2135 0.2350 41,570 +0.02(+8.90%)
Nov 29, 2017 0.2100 0.2296 0.2100 0.2158 42,975 -0.00(-2.13%)
Nov 28, 2017 0.2330 0.2360 0.2194 0.2205 95,774 -0.02(-6.96%)
Nov 27, 2017 0.2311 0.2470 0.2231 0.2370 109,097 -0.00(-0.92%)
Nov 24, 2017 0.2347 0.2459 0.2341 0.2392 12,650 -0.00(-0.37%)
Nov 22, 2017 0.2361 0.2468 0.2315 0.2401 60,795 +0.01(+2.21%)
Nov 21, 2017 0.2533 0.2538 0.2300 0.2349 156,968 -0.01(-5.24%)
Nov 20, 2017 0.2466 0.2600 0.2387 0.2479 115,604 +0.00(+1.52%)
Nov 17, 2017 0.2303 0.2526 0.2291 0.2442 111,063 +0.01(+5.22%)
Nov 16, 2017 0.2380 0.2450 0.2276 0.2321 27,704 -0.01(-3.98%)
Nov 15, 2017 0.2367 0.2438 0.2298 0.2417 12,140 +0.00(+0.12%)
Nov 14, 2017 0.2393 0.2493 0.2393 0.2414 6,090 -0.01(-3.25%)
Nov 13, 2017 0.2600 0.2650 0.2375 0.2495 100,419 -0.02(-6.55%)
Nov 10, 2017 0.2769 0.2850 0.2600 0.2670 48,265 +0.01(+3.33%)
Nov 09, 2017 0.2700 0.2760 0.2518 0.2584 53,600 -0.01(-4.05%)
Nov 08, 2017 0.2846 0.2846 0.2693 0.2693 15,350 -0.00(-0.99%)
Nov 07, 2017 0.2798 0.2898 0.2677 0.2720 69,561 -0.02(-6.40%)
Nov 06, 2017 0.2858 0.2949 0.2709 0.2906 75,660 +0.02(+6.76%)
Nov 03, 2017 0.2770 0.2884 0.2699 0.2722 46,700 +0.00(+0.07%)
Nov 02, 2017 0.2790 0.2889 0.2680 0.2720 47,800 -0.01(-3.44%)
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.