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 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 29, 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 30, 2020 0.1674 0.1674 0.1600 0.1650 29,500 -0.00(-0.12%)
Apr 29, 2020 0.1600 0.1652 0.1600 0.1652 9,541 +0.01(+3.25%)
Apr 28, 2020 0.1632 0.1675 0.1600 0.1600 9,441 +0.00(+0.00%)
Apr 27, 2020 0.1636 0.1671 0.1600 0.1600 31,100 +0.01(+3.23%)
Apr 24, 2020 0.1505 0.1550 0.1505 0.1550 5,500 +0.01(+3.33%)
Apr 23, 2020 0.1500 0.1518 0.1482 0.1500 20,851 +0.00(+0.00%)
Apr 22, 2020 0.1476 0.1500 0.1413 0.1500 11,950 +0.00(+0.00%)
Apr 21, 2020 0.1500 0.1500 0.1410 0.1500 15,000 -0.01(-6.25%)
Apr 20, 2020 0.1603 0.1603 0.1549 0.1600 32,100 +0.01(+3.23%)
Apr 17, 2020 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Apr 16, 2020 0.1522 0.1630 0.1420 0.1550 59,300 +0.01(+3.75%)
Apr 15, 2020 0.1500 0.1550 0.1494 0.1494 20,000 -0.01(-3.55%)
Apr 14, 2020 0.1499 0.1700 0.1499 0.1549 14,100 +0.01(+5.66%)
Apr 13, 2020 0.1430 0.1500 0.1430 0.1466 14,112 +0.01(+9.90%)
Apr 09, 2020 0.1481 0.1481 0.1310 0.1334 14,000 +0.00(+0.08%)
Apr 08, 2020 0.1414 0.1414 0.1333 0.1333 2,100 -0.02(-10.48%)
Apr 07, 2020 0.1377 0.1489 0.1377 0.1489 5,000 +0.01(+8.53%)
Apr 06, 2020 0.1301 0.1453 0.1301 0.1372 5,766 +0.00(+2.08%)
Apr 03, 2020 0.1344 0.1344 0.1344 0.1344 100 -0.01(-6.86%)
Apr 02, 2020 0.1421 0.1443 0.1285 0.1443 10,200 +0.00(+0.77%)
Apr 01, 2020 0.1432 0.1432 0.1432 0.1432 7,000 +0.01(+9.82%)
Mar 31, 2020 0.1449 0.1458 0.1300 0.1304 13,050 +0.01(+4.57%)
Mar 30, 2020 0.1266 0.1266 0.1247 0.1247 25,000 -0.01(-4.81%)
Mar 27, 2020 0.1352 0.1352 0.1310 0.1310 900 -0.00(-2.96%)
Mar 26, 2020 0.1320 0.1350 0.1320 0.1350 2,779 +0.00(+0.00%)
Mar 25, 2020 0.1347 0.1368 0.1347 0.1350 20,700 -0.00(-2.39%)
Mar 24, 2020 0.1400 0.1440 0.1237 0.1383 26,900 +0.01(+6.71%)
Mar 23, 2020 0.1250 0.1378 0.1250 0.1296 32,195 -0.00(-3.64%)
Mar 20, 2020 0.1375 0.1375 0.1211 0.1345 49,000 +0.01(+5.91%)
Mar 19, 2020 0.1266 0.1270 0.1266 0.1270 8,500 +0.00(+3.84%)
Mar 18, 2020 0.1290 0.1290 0.1200 0.1223 34,500 -0.01(-5.92%)
Mar 17, 2020 0.1417 0.1417 0.1223 0.1300 26,975 +0.00(+0.00%)
Mar 16, 2020 0.1043 0.1400 0.1043 0.1300 68,985 -0.01(-7.21%)
Mar 13, 2020 0.1332 0.1438 0.1235 0.1401 37,600 +0.01(+11.90%)
Mar 12, 2020 0.1263 0.1461 0.1100 0.1252 35,305 -0.00(-3.69%)
Mar 11, 2020 0.1500 0.1506 0.1300 0.1300 38,000 -0.02(-15.69%)
Mar 10, 2020 0.1500 0.1598 0.1416 0.1542 42,430 -0.01(-3.56%)
Mar 09, 2020 0.1630 0.1640 0.1479 0.1599 25,070 -0.01(-3.21%)
Mar 06, 2020 0.1644 0.1677 0.1600 0.1652 53,600 +0.01(+3.25%)
Mar 05, 2020 0.1600 0.1600 0.1600 0.1600 20,050 -0.00(-1.30%)
Mar 04, 2020 0.1621 0.1621 0.1621 0.1621 1,700 -0.01(-4.76%)
Mar 03, 2020 0.1700 0.1702 0.1593 0.1702 109,839 -0.01(-5.50%)
Mar 02, 2020 0.1890 0.1890 0.1628 0.1801 59,600 -0.01(-3.33%)
Feb 28, 2020 0.1764 0.1863 0.1553 0.1863 70,600 +0.01(+3.50%)
Feb 27, 2020 0.2002 0.2093 0.1800 0.1800 32,600 -0.03(-14.29%)
Feb 26, 2020 0.2100 0.2150 0.2026 0.2100 73,300 -0.01(-4.11%)
Feb 25, 2020 0.2050 0.2190 0.1959 0.2190 50,200 +0.01(+6.10%)
Feb 24, 2020 0.2050 0.2225 0.2050 0.2064 38,575 -0.01(-6.61%)
Feb 21, 2020 0.2336 0.2336 0.2065 0.2210 61,900 -0.01(-3.41%)
Feb 20, 2020 0.2361 0.2361 0.2209 0.2288 11,025 +0.01(+3.53%)
Feb 19, 2020 0.2233 0.2302 0.2200 0.2210 69,621 +0.02(+10.50%)
Feb 18, 2020 0.2221 0.2297 0.2000 0.2000 9,200 -0.00(-0.10%)
Feb 14, 2020 0.2063 0.2063 0.2001 0.2002 11,900 -0.01(-4.67%)
Feb 13, 2020 0.2100 0.2223 0.2075 0.2100 19,750 -0.01(-2.91%)
Feb 12, 2020 0.2100 0.2163 0.2100 0.2163 5,600 +0.02(+7.56%)
Feb 11, 2020 0.2018 0.2018 0.2011 0.2011 450 -0.01(-4.24%)
Feb 10, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+1.25%)
Feb 07, 2020 0.2210 0.2210 0.2074 0.2074 6,600 -0.01(-5.77%)
Feb 06, 2020 0.2108 0.2201 0.2100 0.2201 19,900 +0.01(+2.37%)
Feb 05, 2020 0.2087 0.2150 0.2087 0.2150 9,432 +0.01(+3.22%)
Feb 04, 2020 0.2250 0.2250 0.2083 0.2083 9,725 -0.01(-5.32%)
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.