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

Klondike Gold Corp (OP: KDKGF )

0.0710 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 20, 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, 2021 0.1580 0.1580 0.1470 0.1470 11,306 +0.00(+1.73%)
Nov 29, 2021 0.1540 0.1540 0.1445 0.1445 5,017 +0.00(+2.63%)
Nov 24, 2021 0.1408 0.1408 0.1408 0 -0.00(-0.85%)
Nov 23, 2021 0.1420 0.1420 0.1420 0.1420 3,814 -0.01(-9.38%)
Nov 22, 2021 0.1492 0.1567 0.1492 0.1567 13,152 +0.01(+6.60%)
Nov 19, 2021 0.1638 0.1638 0.1435 0.1470 4,420 -0.00(-2.00%)
Nov 18, 2021 0.1506 0.1506 0.1500 0.1500 9,263 +0.00(+0.47%)
Nov 17, 2021 0.1493 0.1493 0.1493 0.1493 500 +0.00(+2.82%)
Nov 16, 2021 0.1422 0.1489 0.1422 0.1452 12,750 -0.01(-7.87%)
Nov 15, 2021 0.1576 0.1576 0.1576 0.1576 2,070 +0.01(+8.39%)
Nov 12, 2021 0.1463 0.1515 0.1454 0.1454 76,300 -0.00(-3.07%)
Nov 11, 2021 0.1660 0.1660 0.1485 0.1500 22,985 +0.01(+4.02%)
Nov 09, 2021 0.1442 0.1442 0.1442 0.1442 380 -0.01(-4.31%)
Nov 08, 2021 0.1500 0.1510 0.1500 0.1507 4,474 -0.00(-1.12%)
Nov 05, 2021 0.1675 0.1700 0.1524 0.1524 5,944 +0.00(+1.60%)
Nov 04, 2021 0.1500 0.1500 0.1500 0.1500 540 +0.00(+0.00%)
Nov 03, 2021 0.1725 0.1725 0.1500 0.1500 5,028 -0.02(-14.29%)
Nov 02, 2021 0.1750 0.1750 0.1750 0.1750 200 +0.03(+22.46%)
Nov 01, 2021 0.1429 0.1429 0.1429 0.1429 10,460 -0.02(-10.69%)
Oct 29, 2021 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-5.88%)
Oct 27, 2021 0.1700 0.1700 0.1700 8 +0.01(+6.92%)
Oct 26, 2021 0.1590 0.1590 0.1590 0.1590 133 +0.00(+2.12%)
Oct 25, 2021 0.1581 0.1896 0.1550 0.1557 5,555 -0.00(-1.95%)
Oct 21, 2021 0.1588 0.1588 0.1588 100 -0.01(-3.35%)
Oct 20, 2021 0.1720 0.1720 0.1643 0.1643 1,701 +0.01(+7.11%)
Oct 19, 2021 0.1440 0.2100 0.1376 0.1534 8,888 +0.01(+6.60%)
Oct 18, 2021 0.1400 0.1440 0.1400 0.1439 1,500 +0.00(+0.63%)
Oct 15, 2021 0.1430 0.1430 0.1430 0.1430 1,064 +0.00(+0.14%)
Oct 13, 2021 0.1428 0.1428 0.1428 0 -0.00(-0.83%)
Oct 12, 2021 0.1440 0.1440 0.1440 0.1440 1,850 -0.01(-4.26%)
Oct 08, 2021 0.1504 0.1504 0.1504 0 +0.01(+5.17%)
Oct 07, 2021 0.1294 0.1430 0.1294 0.1430 11,701 -0.00(-0.21%)
Oct 06, 2021 0.1433 0.1433 0.1433 0.1433 1,000 +0.00(+2.95%)
Oct 05, 2021 0.1392 0.1392 0.1392 0.1392 500 +0.00(+0.80%)
Oct 01, 2021 0.1381 0.1381 0.1381 0 +0.00(+0.88%)
Sep 30, 2021 0.1400 0.1400 0.1334 0.1369 5,000 +0.00(+3.32%)
Sep 29, 2021 0.1590 0.1590 0.1325 0.1325 46,085 -0.01(-8.62%)
Sep 28, 2021 0.1295 0.1450 0.1295 0.1450 3,000 +0.01(+9.85%)
Sep 27, 2021 0.1458 0.1458 0.1320 0.1320 93,658 -0.02(-13.56%)
Sep 24, 2021 0.1527 0.1527 0.1527 0.1527 500 +0.01(+5.31%)
Sep 23, 2021 0.1500 0.1500 0.1450 0.1450 12,500 +0.01(+11.37%)
Sep 22, 2021 0.1270 0.1302 0.1270 0.1302 1,178 +0.00(+0.15%)
Sep 21, 2021 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-9.22%)
Sep 20, 2021 0.1513 0.1513 0.1255 0.1432 70,667 +0.01(+7.99%)
Sep 17, 2021 0.1400 0.1400 0.1326 0.1326 2,028 -0.01(-5.82%)
Sep 16, 2021 0.1274 0.1408 0.1274 0.1408 4,000 -0.00(-0.21%)
Sep 15, 2021 0.1314 0.1411 0.1314 0.1411 12,054 -0.01(-7.84%)
Sep 14, 2021 0.1531 0.1531 0.1531 0.1531 175 +0.01(+10.62%)
Sep 13, 2021 0.1384 0.1384 0.1384 0.1384 370 -0.00(-1.14%)
Sep 09, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2021 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Sep 07, 2021 0.1450 0.1455 0.1360 0.1400 381,501 -0.02(-10.37%)
Sep 03, 2021 0.1562 0.1562 0.1562 0.1562 501 -0.01(-6.07%)
Sep 02, 2021 0.1663 0.1663 0.1663 0.1663 1,000 -0.00(-1.31%)
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.