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

Klondike Gold Corp (OP: KDKGF )

0.0637 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 28, 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 (%)
Apr 28, 2022 0.1210 0 +0.00(+0.00%)
Apr 27, 2022 0.1210 0.1210 0.1210 0.1210 7,250 +0.00(+0.00%)
Apr 26, 2022 0.1210 0.1210 0.1210 0.1210 5,000 +0.00(+0.33%)
Apr 25, 2022 0.1275 0.1275 0.1160 0.1206 122,350 -0.01(-5.78%)
Apr 22, 2022 0.1279 0.1280 0.1279 0.1280 35,000 -0.00(-0.78%)
Apr 21, 2022 0.1290 0.1290 0.1290 0.1290 2,100 +0.00(+1.65%)
Apr 20, 2022 0.1336 0.1336 0.1269 0.1269 91,050 -0.00(-3.35%)
Apr 19, 2022 0.1290 0.1313 0.1290 0.1313 1,100 +0.00(+2.58%)
Apr 18, 2022 0.1277 0.1280 0.1277 0.1280 17,196 -0.00(-1.54%)
Apr 14, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 13, 2022 0.1300 0.1321 0.1300 0.1300 37,500 -0.00(-0.23%)
Apr 12, 2022 0.1328 0.1328 0.1303 0.1303 33,125 -0.00(-1.66%)
Apr 11, 2022 0.1300 0.1325 0.1296 0.1325 30,595 +0.00(+3.27%)
Apr 07, 2022 0.1283 0 -0.01(-4.18%)
Apr 06, 2022 0.1339 0.1339 0.1339 0.1339 2,000 -0.00(-2.12%)
Apr 05, 2022 0.1288 0.1368 0.1271 0.1368 43,000 +0.00(+0.29%)
Apr 04, 2022 0.1400 0.1409 0.1348 0.1364 24,529 -0.00(-3.19%)
Apr 01, 2022 0.1444 0.1444 0.1409 0.1409 47,500 -0.01(-9.04%)
Mar 31, 2022 0.1616 0.1616 0.1549 0.1549 3,443 +0.00(+2.24%)
Mar 30, 2022 0.1536 0.1544 0.1511 0.1515 47,560 +0.00(+0.80%)
Mar 29, 2022 0.1503 0.1537 0.1490 0.1503 78,000 -0.00(-2.53%)
Mar 28, 2022 0.1603 0.1760 0.1486 0.1542 80,700 -0.00(-0.39%)
Mar 25, 2022 0.1548 0.1548 0.1548 0.1548 44,004 -0.00(-2.82%)
Mar 24, 2022 0.1580 0.1650 0.1576 0.1593 80,256 +0.00(+0.82%)
Mar 23, 2022 0.1560 0.1620 0.1560 0.1580 103,800 -0.00(-0.25%)
Mar 22, 2022 0.1560 0.1606 0.1557 0.1584 113,355 +0.00(+2.19%)
Mar 21, 2022 0.1624 0.1688 0.1500 0.1550 140,630 +0.00(+1.97%)
Mar 17, 2022 0.1520 0 +0.01(+3.61%)
Mar 16, 2022 0.1380 0.1467 0.1300 0.1467 17,750 -0.00(-0.54%)
Mar 15, 2022 0.1475 0.1475 0.1475 0.1475 7,060 +0.00(+1.72%)
Mar 14, 2022 0.1500 0.1520 0.1450 0.1450 52,544 -0.01(-4.61%)
Mar 11, 2022 0.1510 0.1574 0.1510 0.1520 38,306 -0.00(-1.94%)
Mar 10, 2022 0.1550 0.1550 0.1550 0.1550 250 +0.01(+6.31%)
Mar 08, 2022 0.1458 0 -0.01(-5.32%)
Mar 07, 2022 0.1540 0.1540 0.1540 0.1540 1,050 +0.01(+4.05%)
Mar 04, 2022 0.1490 0.1490 0.1469 0.1480 13,395 +0.01(+3.50%)
Mar 03, 2022 0.1331 0.1430 0.1331 0.1430 11,000 +0.01(+6.72%)
Mar 02, 2022 0.1338 0.1360 0.1324 0.1340 38,500 -0.01(-3.60%)
Mar 01, 2022 0.1390 0.1412 0.1390 0.1390 12,774 +0.00(+2.58%)
Feb 28, 2022 0.1361 0.1361 0.1282 0.1355 21,000 -0.00(-0.07%)
Feb 25, 2022 0.1356 0.1356 0.1356 0.1356 9,000 +0.01(+6.77%)
Feb 24, 2022 0.1270 0.1431 0.1270 0.1270 10,800 -0.01(-5.72%)
Feb 22, 2022 0.1347 0 +0.00(+0.90%)
Feb 18, 2022 0.1335 0 -0.00(-1.40%)
Feb 17, 2022 0.1354 0.1354 0.1354 0.1354 5,000 -0.00(-0.37%)
Feb 16, 2022 0.1450 0.1450 0.1359 0.1359 2,000 +0.01(+5.35%)
Feb 15, 2022 0.1261 0.1290 0.1261 0.1290 51,020 +0.00(+1.57%)
Feb 14, 2022 0.1320 0.1390 0.1245 0.1270 16,500 -0.02(-11.06%)
Feb 11, 2022 0.1428 0.1428 0.1428 0.1428 1,050 +0.00(+2.00%)
Feb 09, 2022 0.1400 0 +0.01(+7.69%)
Feb 08, 2022 0.1300 0.1300 0.1300 0.1300 3,660 -0.00(-1.14%)
Feb 07, 2022 0.1300 0.1315 0.1300 0.1315 20,958 +0.00(+1.23%)
Feb 04, 2022 0.1299 0.1299 0.1299 0.1299 1,085 +0.01(+10.65%)
Feb 03, 2022 0.1223 0.1223 0.1172 0.1174 20,000 -0.01(-9.69%)
Feb 01, 2022 0.1300 0 -0.00(-0.69%)
Jan 31, 2022 0.1174 0.1309 0.1150 0.1309 2,240 +0.00(+3.72%)
Jan 28, 2022 0.1199 0.1262 0.1199 0.1262 1,200 -0.00(-2.92%)
Jan 27, 2022 0.1295 0.1300 0.1260 0.1300 11,528 +0.01(+10.17%)
Jan 26, 2022 0.1283 0.1283 0.1162 0.1180 9,752 -0.01(-10.61%)
Jan 25, 2022 0.1320 0.1320 0.1320 0.1320 128 +0.01(+10.74%)
Jan 24, 2022 0.1100 0.1230 0.1100 0.1192 19,625 -0.00(-1.32%)
Jan 21, 2022 0.1208 0.1208 0.1208 0.1208 3,000 -0.00(-3.82%)
Jan 20, 2022 0.1196 0.1256 0.1192 0.1256 25,355 +0.00(+2.36%)
Jan 19, 2022 0.1110 0.1227 0.1106 0.1227 165,000 -0.01(-7.74%)
Jan 18, 2022 0.1330 0.1330 0.1216 0.1330 4,430 -0.01(-3.69%)
Jan 13, 2022 0.1381 0 +0.01(+9.69%)
Jan 12, 2022 0.1181 0.1259 0.1181 0.1259 45,200 +0.00(+1.61%)
Jan 11, 2022 0.1200 0.1239 0.1181 0.1239 16,825 -0.01(-5.35%)
Jan 07, 2022 0.1309 0.1309 0.1309 0 +0.00(+1.95%)
Jan 06, 2022 0.1250 0.1284 0.1250 0.1284 3,100 -0.00(-3.17%)
Jan 05, 2022 0.1280 0.1326 0.1280 0.1326 4,488 -0.00(-1.78%)
Jan 04, 2022 0.1350 0.1350 0.1350 0.1350 50,000 +0.02(+12.50%)
Jan 03, 2022 0.1060 0.1550 0.1060 0.1200 130,245 -0.01(-7.26%)
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%)
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%)
Sep 01, 2021 0.1685 0.1685 0.1685 0.1685 266 +0.02(+10.86%)
Aug 31, 2021 0.1591 0.1607 0.1520 0.1520 49,900 +0.00(+0.26%)
Aug 30, 2021 0.1516 0.1528 0.1516 0.1516 5,400 -0.00(-1.81%)
Aug 27, 2021 0.1475 0.1544 0.1475 0.1544 20,000 +0.01(+7.90%)
Aug 26, 2021 0.1434 0.1434 0.1431 0.1431 40,066 -0.01(-4.54%)
Aug 24, 2021 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Aug 23, 2021 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Aug 20, 2021 0.1371 0.1400 0.1371 0.1400 15,001 +0.00(+1.60%)
Aug 19, 2021 0.1378 0.1378 0.1378 0.1378 30,000 -0.01(-3.64%)
Aug 18, 2021 0.1400 0.1430 0.1395 0.1430 8,500 -0.01(-6.60%)
Aug 17, 2021 0.1531 0.1531 0.1531 0.1531 200 +0.00(+0.79%)
Aug 13, 2021 0.1519 0.1519 0.1519 6 -0.01(-4.47%)
Aug 12, 2021 0.1370 0.1590 0.1370 0.1590 31,543 +0.01(+7.87%)
Aug 10, 2021 0.1474 0.1474 0.1474 66 -0.00(-1.07%)
Aug 05, 2021 0.1490 0.1490 0.1490 0 -0.02(-13.97%)
Aug 04, 2021 0.1732 0.1732 0.1732 0.1732 153 +0.01(+6.78%)
Aug 03, 2021 0.1622 0.1622 0.1622 0.1622 390 -0.00(-0.67%)
Jul 29, 2021 0.1633 0.1633 0.1633 4 +0.02(+11.47%)
Jul 28, 2021 0.1401 0.1465 0.1401 0.1465 10,400 +0.01(+4.34%)
Jul 27, 2021 0.1429 0.1444 0.1404 0.1404 21,471 -0.00(-3.11%)
Jul 26, 2021 0.1541 0.1541 0.1449 0.1449 4,234 +0.00(+0.49%)
Jul 23, 2021 0.1438 0.1537 0.1438 0.1442 14,950 -0.01(-6.55%)
Jul 22, 2021 0.1544 0.1544 0.1458 0.1543 13,505 +0.00(+2.87%)
Jul 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1540 0.1500 0.1500 68,660 -0.00(-2.28%)
Jul 15, 2021 0.1535 0.1535 0.1535 0 -0.00(-2.85%)
Jul 12, 2021 0.1580 0.1580 0.1580 50 -0.01(-5.50%)
Jul 09, 2021 0.1796 0.1796 0.1501 0.1672 11,820 +0.02(+9.93%)
Jul 08, 2021 0.1521 0.1521 0.1521 0.1521 1,036 -0.02(-13.04%)
Jul 07, 2021 0.1500 0.1749 0.1500 0.1749 4,100 +0.00(+2.04%)
Jul 06, 2021 0.1600 0.1714 0.1532 0.1714 100,125 +0.01(+7.12%)
Jul 02, 2021 0.1600 0.1600 0.1600 0.1600 4,100 -0.00(-0.12%)
Jun 30, 2021 0.1602 0.1602 0.1602 0 +0.00(+1.20%)
Jun 29, 2021 0.1583 0.1583 0.1583 0.1583 1,000 -0.00(-1.25%)
Jun 25, 2021 0.1603 0.1603 0.1603 1 +0.00(+0.12%)
Jun 23, 2021 0.1601 0.1601 0.1601 0 -0.00(-1.60%)
Jun 21, 2021 0.1627 0.1627 0.1627 0 +0.00(+0.62%)
Jun 18, 2021 0.1617 0.1617 0.1617 0.1617 7,500 +0.00(+0.19%)
Jun 16, 2021 0.1614 0.1614 0.1614 0 -0.01(-3.99%)
Jun 15, 2021 0.1649 0.1683 0.1649 0.1681 20,730 +0.00(+1.14%)
Jun 14, 2021 0.1662 0.1662 0.1662 0.1662 13,000 -0.00(-1.95%)
Jun 11, 2021 0.1703 0.1800 0.1695 0.1695 255,870 -0.01(-3.42%)
Jun 10, 2021 0.1755 0.1755 0.1755 0.1755 10,000 +0.00(+0.29%)
Jun 09, 2021 0.1873 0.1873 0.1699 0.1750 2,661 +0.00(+1.69%)
Jun 07, 2021 0.1721 0.1721 0.1721 0 -0.00(-1.88%)
Jun 04, 2021 0.1743 0.1777 0.1743 0.1754 15,894 -0.02(-12.30%)
Jun 03, 2021 0.1967 0.2000 0.1859 0.2000 30,391 +0.02(+9.23%)
Jun 02, 2021 0.1868 0.1868 0.1831 0.1831 4,100 -0.02(-8.45%)
Jun 01, 2021 0.2000 0.2017 0.1974 0.2000 22,601 -0.01(-4.31%)
May 28, 2021 0.2005 0.2152 0.1996 0.2090 285,174 +0.01(+4.50%)
May 27, 2021 0.1950 0.2000 0.1924 0.2000 45,342 +0.01(+2.56%)
May 26, 2021 0.1850 0.2000 0.1850 0.1950 15,753 +0.01(+2.63%)
May 25, 2021 0.1900 0.1900 0.1900 0.1900 6,800 -0.01(-2.56%)
May 24, 2021 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
May 21, 2021 0.1840 0.1950 0.1840 0.1950 42,099 +0.01(+5.98%)
May 20, 2021 0.1824 0.1867 0.1600 0.1840 93,156 +0.02(+11.72%)
May 19, 2021 0.1647 0.1647 0.1647 0.1647 10,000 +0.00(+2.94%)
May 18, 2021 0.1703 0.1800 0.1600 0.1600 46,582 -0.01(-5.88%)
May 17, 2021 0.1700 0.1700 0.1700 0.1700 2,027 +0.00(+0.00%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 7,475 +0.00(+2.66%)
May 13, 2021 0.1615 0.1656 0.1600 0.1656 1,435 -0.00(-0.36%)
May 12, 2021 0.1662 0.1662 0.1662 0.1662 200 -0.00(-0.54%)
May 11, 2021 0.1667 0.1700 0.1635 0.1671 14,983 -0.00(-2.34%)
May 10, 2021 0.1718 0.1820 0.1680 0.1711 72,025 -0.01(-5.99%)
May 07, 2021 0.1820 0.1820 0.1820 0.1820 1,049 +0.00(+0.00%)
May 05, 2021 0.1820 0.1820 0.1820 46 +0.01(+7.31%)
May 04, 2021 0.1696 0.1696 0.1696 0.1696 500 +0.00(+2.66%)
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.