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 (%)
Feb 28, 2019 0.1680 0.1680 0.1600 0.1633 31,690 -0.01(-3.37%)
Feb 27, 2019 0.1600 0.1690 0.1600 0.1690 11,500 +0.01(+4.97%)
Feb 25, 2019 0.1610 0.1610 0.1610 0 -0.00(-2.66%)
Feb 22, 2019 0.1703 0.1754 0.1654 0.1654 9,900 -0.01(-3.84%)
Feb 21, 2019 0.1470 0.1720 0.1420 0.1720 31,500 +0.02(+15.82%)
Feb 20, 2019 0.1422 0.1510 0.1384 0.1485 133,599 +0.01(+5.32%)
Feb 19, 2019 0.1410 0.1410 0.1410 0.1410 700 +0.00(+0.71%)
Feb 15, 2019 0.1472 0.1542 0.1400 0.1400 43,000 -0.01(-6.67%)
Feb 14, 2019 0.1430 0.1500 0.1430 0.1500 13,000 +0.01(+5.71%)
Feb 13, 2019 0.1445 0.1445 0.1419 0.1419 1,500 -0.00(-0.98%)
Feb 12, 2019 0.1316 0.1433 0.1316 0.1433 2,200 +0.00(+0.42%)
Feb 11, 2019 0.1470 0.1480 0.1389 0.1427 6,395 -0.00(-1.59%)
Feb 08, 2019 0.1386 0.1450 0.1386 0.1450 35,300 +0.01(+5.76%)
Feb 07, 2019 0.1375 0.1375 0.1300 0.1371 33,000 -0.00(-0.80%)
Feb 06, 2019 0.1420 0.1420 0.1382 0.1382 8,200 +0.00(+0.66%)
Feb 05, 2019 0.1351 0.1373 0.1351 0.1373 1,000 +0.00(+2.85%)
Feb 04, 2019 0.1369 0.1369 0.1335 0.1335 87,300 -0.01(-6.64%)
Feb 01, 2019 0.1487 0.1509 0.1430 0.1430 69,200 +0.00(+0.00%)
Jan 31, 2019 0.1480 0.1480 0.1332 0.1430 15,705 -0.01(-3.44%)
Jan 30, 2019 0.1476 0.1505 0.1400 0.1481 35,050 +0.01(+4.81%)
Jan 29, 2019 0.1440 0.1489 0.1413 0.1413 49,058 -0.00(-1.26%)
Jan 28, 2019 0.1325 0.1468 0.1325 0.1431 21,531 +0.01(+3.70%)
Jan 25, 2019 0.1330 0.1380 0.1330 0.1380 25,000 -0.00(-1.78%)
Jan 24, 2019 0.1368 0.1405 0.1274 0.1405 10,000 +0.01(+7.01%)
Jan 23, 2019 0.1388 0.1500 0.1299 0.1313 42,500 +0.01(+6.49%)
Jan 22, 2019 0.1292 0.1292 0.1233 0.1233 21,000 -0.02(-11.93%)
Jan 18, 2019 0.1330 0.1400 0.1330 0.1400 48,500 -0.00(-3.45%)
Jan 17, 2019 0.1450 0.1450 0.1450 0.1450 8,500 -0.00(-0.68%)
Jan 16, 2019 0.1460 0.1460 0.1460 0.1460 37,090 +0.00(+2.82%)
Jan 15, 2019 0.1442 0.1442 0.1420 0.1420 2,923 -0.01(-6.89%)
Jan 14, 2019 0.1525 0.1525 0.1525 0.1525 15,000 +0.01(+7.85%)
Jan 11, 2019 0.1500 0.1500 0.1414 0.1414 41,500 -0.01(-7.52%)
Jan 10, 2019 0.1529 0.1529 0.1529 0.1529 7,000 -0.00(-0.20%)
Jan 09, 2019 0.1513 0.1532 0.1513 0.1532 18,000 +0.01(+5.66%)
Jan 08, 2019 0.1460 0.1460 0.1334 0.1450 20,006 +0.00(+1.97%)
Jan 03, 2019 0.1422 0.1422 0.1422 0 +0.02(+12.06%)
Jan 02, 2019 0.1400 0.1435 0.1269 0.1269 27,055 -0.01(-3.86%)
Dec 31, 2018 0.1253 0.1320 0.1253 0.1320 14,000 -0.01(-3.86%)
Dec 28, 2018 0.1310 0.1410 0.1000 0.1373 19,100 +0.01(+5.62%)
Dec 27, 2018 0.1245 0.1310 0.1245 0.1300 26,500 +0.00(+0.00%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.80%)
Dec 21, 2018 0.1330 0.1410 0.1330 0.1410 11,000 +0.01(+4.44%)
Dec 20, 2018 0.1310 0.1350 0.1276 0.1350 25,104 +0.01(+5.55%)
Dec 19, 2018 0.1285 0.1341 0.1279 0.1279 31,000 -0.01(-4.05%)
Dec 18, 2018 0.1318 0.1361 0.1279 0.1333 110,200 -0.00(-2.06%)
Dec 17, 2018 0.1450 0.1450 0.1361 0.1361 18,150 -0.01(-7.85%)
Dec 14, 2018 0.1477 0.1477 0.1477 0.1477 30,000 -0.00(-2.64%)
Dec 13, 2018 0.1514 0.1517 0.1514 0.1517 50,001 -0.00(-0.07%)
Dec 12, 2018 0.1519 0.1519 0.1518 0.1518 5,200 +0.00(+3.34%)
Dec 10, 2018 0.1469 0.1469 0.1469 0 -0.01(-3.55%)
Dec 07, 2018 0.1523 0.1523 0.1523 0.1523 5,000 +0.00(+0.66%)
Dec 06, 2018 0.1513 0.1513 0.1513 0.1513 5,000 +0.00(+0.87%)
Dec 04, 2018 0.1570 0.1570 0.1500 0.1500 12,000 -0.01(-5.06%)
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.