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

Klondike Gold Corp (OP: KDKGF )

0.0635 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 30, 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 (%)
Nov 30, 2020 0.1700 0.1700 0.1588 0.1631 25,495 -0.01(-3.72%)
Nov 27, 2020 0.1617 0.1743 0.1607 0.1694 6,100 -0.00(-0.59%)
Nov 25, 2020 0.1610 0.1704 0.1600 0.1704 9,900 +0.01(+3.27%)
Nov 24, 2020 0.1645 0.1800 0.1600 0.1650 8,095 +0.00(+0.55%)
Nov 23, 2020 0.1779 0.1841 0.1611 0.1641 13,500 -0.02(-8.58%)
Nov 20, 2020 0.1789 0.1811 0.1612 0.1795 7,900 -0.00(-2.13%)
Nov 19, 2020 0.1650 0.1834 0.1650 0.1834 6,160 +0.02(+14.63%)
Nov 18, 2020 0.1700 0.1700 0.1600 0.1600 16,258 +0.00(+0.00%)
Nov 17, 2020 0.1700 0.1714 0.1600 0.1600 14,575 -0.01(-6.43%)
Nov 16, 2020 0.1600 0.1760 0.1600 0.1710 51,400 +0.00(+0.59%)
Nov 13, 2020 0.1700 0.1785 0.1600 0.1700 29,700 +0.00(+0.83%)
Nov 12, 2020 0.1720 0.1770 0.1686 0.1686 39,501 -0.00(-1.35%)
Nov 11, 2020 0.1710 0.1741 0.1709 0.1709 3,666 +0.00(+2.09%)
Nov 10, 2020 0.1674 0.1674 0.1674 3 +0.00(+0.00%)
Nov 09, 2020 0.1803 0.1975 0.1658 0.1674 21,575 -0.01(-8.12%)
Nov 06, 2020 0.1800 0.1900 0.1681 0.1822 29,800 -0.01(-4.11%)
Nov 05, 2020 0.1740 0.1914 0.1730 0.1900 40,325 +0.02(+10.14%)
Nov 04, 2020 0.1642 0.1725 0.1642 0.1725 2,110 -0.00(-2.32%)
Nov 03, 2020 0.1670 0.1810 0.1670 0.1766 13,290 +0.01(+3.88%)
Nov 02, 2020 0.1800 0.1800 0.1700 0.1700 3,770 +0.00(+0.00%)
Oct 30, 2020 0.1650 0.1750 0.1599 0.1700 44,800 -0.00(-2.86%)
Oct 29, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.01(+4.10%)
Oct 28, 2020 0.1732 0.1732 0.1650 0.1681 7,472 -0.00(-1.12%)
Oct 27, 2020 0.1710 0.1842 0.1700 0.1700 7,320 -0.01(-6.28%)
Oct 26, 2020 0.1900 0.1900 0.1798 0.1814 2,720 +0.01(+6.64%)
Oct 23, 2020 0.1810 0.1875 0.1693 0.1701 95,600 -0.01(-6.28%)
Oct 22, 2020 0.1883 0.1900 0.1730 0.1815 18,947 -0.01(-6.54%)
Oct 21, 2020 0.1962 0.1962 0.1830 0.1942 1,556 +0.00(+0.94%)
Oct 20, 2020 0.2000 0.2000 0.1900 0.1924 28,827 -0.01(-3.37%)
Oct 19, 2020 0.1973 0.2000 0.1812 0.1991 25,465 +0.00(+0.76%)
Oct 16, 2020 0.2050 0.2100 0.1916 0.1976 3,100 +0.00(+2.12%)
Oct 15, 2020 0.1778 0.1935 0.1778 0.1935 10,656 +0.01(+2.71%)
Oct 14, 2020 0.1938 0.1941 0.1800 0.1884 6,125 +0.01(+3.01%)
Oct 13, 2020 0.1840 0.1947 0.1829 0.1829 16,500 +0.01(+7.59%)
Oct 12, 2020 0.1700 0.1700 0.1700 0.1700 369 -0.03(-14.74%)
Oct 09, 2020 0.2036 0.2036 0.1866 0.1994 44,600 -0.05(-20.24%)
Oct 08, 2020 0.1795 0.2500 0.1795 0.2500 2,573 +0.02(+8.70%)
Oct 07, 2020 0.1970 0.2300 0.1863 0.2300 14,732 +0.04(+17.95%)
Oct 06, 2020 0.1872 0.1950 0.1872 0.1950 6,800 +0.00(+0.00%)
Oct 05, 2020 0.1996 0.1996 0.1830 0.1950 10,939 +0.01(+2.63%)
Oct 02, 2020 0.1865 0.1935 0.1770 0.1900 16,200 +0.00(+0.00%)
Oct 01, 2020 0.1900 0.1970 0.1900 0.1900 28,000 +0.00(+1.55%)
Sep 30, 2020 0.1900 0.1900 0.1871 0.1871 1,000 +0.01(+5.17%)
Sep 29, 2020 0.2000 0.2000 0.1779 0.1779 36,971 -0.02(-10.24%)
Sep 28, 2020 0.1700 0.1982 0.1700 0.1982 48,455 +0.03(+14.97%)
Sep 24, 2020 0.1724 0.1724 0.1724 0 -0.00(-1.49%)
Sep 23, 2020 0.1742 0.1797 0.1670 0.1750 101,550 +0.00(+0.00%)
Sep 22, 2020 0.1731 0.1750 0.1730 0.1750 3,325 -0.01(-4.06%)
Sep 21, 2020 0.1755 0.1824 0.1755 0.1824 16,000 +0.00(+2.30%)
Sep 18, 2020 0.1800 0.1992 0.1783 0.1783 3,900 -0.01(-7.04%)
Sep 17, 2020 0.1850 0.1953 0.1722 0.1918 55,771 +0.00(+0.95%)
Sep 16, 2020 0.1900 0.1920 0.1790 0.1900 16,933 +0.01(+5.50%)
Sep 15, 2020 0.1800 0.1986 0.1784 0.1801 7,120 -0.01(-4.10%)
Sep 14, 2020 0.1841 0.2000 0.1732 0.1878 43,085 +0.00(+2.51%)
Sep 11, 2020 0.1798 0.1934 0.1700 0.1832 23,300 -0.00(-2.40%)
Sep 10, 2020 0.1880 0.1880 0.1877 0.1877 4,000 +0.00(+1.73%)
Sep 09, 2020 0.1999 0.1999 0.1845 0.1845 13,770 -0.01(-6.72%)
Sep 08, 2020 0.1876 0.2000 0.1850 0.1978 26,510 +0.00(+0.15%)
Sep 04, 2020 0.1909 0.1975 0.1817 0.1975 700 -0.01(-2.66%)
Sep 03, 2020 0.1984 0.2100 0.1850 0.2029 34,346 +0.01(+4.05%)
Sep 02, 2020 0.2115 0.2200 0.1939 0.1950 45,269 -0.02(-10.47%)
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.