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 -0.0044 (-6.20%)
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 (%)
Dec 31, 2021 0.1352 0.1352 0.1294 0.1294 18,500 +0.01(+4.44%)
Dec 30, 2021 0.1324 0.1324 0.1239 0.1239 19,945 +0.00(+0.08%)
Dec 29, 2021 0.1333 0.1333 0.1238 0.1238 6,000 +0.00(+3.17%)
Dec 28, 2021 0.1200 0.1392 0.1200 0.1200 22,848 +0.00(+0.00%)
Dec 27, 2021 0.1284 0.1284 0.1200 0.1200 20,000 -0.01(-7.69%)
Dec 23, 2021 0.1317 0.1317 0.1300 0.1300 13,000 +0.00(+0.93%)
Dec 22, 2021 0.1272 0.1367 0.1269 0.1288 7,225 -0.01(-5.78%)
Dec 21, 2021 0.1221 0.1367 0.1221 0.1367 16,587 +0.01(+8.84%)
Dec 20, 2021 0.1317 0.1317 0.1256 0.1256 16,250 -0.01(-4.56%)
Dec 17, 2021 0.1289 0.1316 0.1272 0.1316 13,150 +0.00(+2.09%)
Dec 16, 2021 0.1289 0.1410 0.1289 0.1289 11,057 -0.00(-3.08%)
Dec 15, 2021 0.1330 0.1330 0.1330 0.1330 150 +0.00(+1.53%)
Dec 14, 2021 0.1289 0.1336 0.1289 0.1310 70,582 -0.01(-3.68%)
Dec 13, 2021 0.1360 0.1360 0.1360 0.1360 1,550 -0.00(-1.16%)
Dec 10, 2021 0.1376 0.1376 0.1376 0.1376 350 -0.00(-1.99%)
Dec 09, 2021 0.1266 0.1430 0.1266 0.1404 2,696 -0.00(-0.99%)
Dec 08, 2021 0.1418 0.1418 0.1418 0.1418 1,800 +0.01(+7.42%)
Dec 06, 2021 0.1320 0.1320 0.1320 2 +0.00(+0.38%)
Dec 03, 2021 0.1315 0.1315 0.1315 0.1315 25,000 +0.00(+3.22%)
Dec 02, 2021 0.1308 0.1308 0.1274 0.1274 3,100 -0.01(-4.21%)
Dec 01, 2021 0.1350 0.1350 0.1330 0.1330 8,100 -0.01(-9.52%)
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%)
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.