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 (%)
Aug 31, 2018 0.2142 0.2142 0.2142 0 +0.00(+0.14%)
Aug 30, 2018 0.2100 0.2139 0.2098 0.2139 27,430 -0.02(-7.00%)
Aug 29, 2018 0.2340 0.2364 0.2300 0.2300 23,600 -0.00(-1.71%)
Aug 28, 2018 0.2300 0.2340 0.2300 0.2340 45,500 +0.00(+0.30%)
Aug 27, 2018 0.2313 0.2500 0.2313 0.2333 58,250 +0.00(+1.00%)
Aug 24, 2018 0.2300 0.2514 0.2300 0.2310 101,000 -0.00(-1.24%)
Aug 23, 2018 0.2340 0.2355 0.2339 0.2339 12,326 -0.00(-1.31%)
Aug 22, 2018 0.2207 0.2418 0.2207 0.2370 39,399 +0.01(+5.99%)
Aug 21, 2018 0.2236 0.2236 0.2236 0.2236 10,050 -0.00(-0.49%)
Aug 20, 2018 0.2217 0.2489 0.2130 0.2247 168,500 -0.01(-2.30%)
Aug 17, 2018 0.2280 0.2300 0.2130 0.2300 19,500 +0.01(+4.45%)
Aug 16, 2018 0.2250 0.2250 0.2202 0.2202 33,500 -0.00(-1.12%)
Aug 15, 2018 0.2306 0.2306 0.2052 0.2227 167,288 -0.02(-6.78%)
Aug 14, 2018 0.2400 0.2424 0.2300 0.2389 17,700 -0.00(-0.46%)
Aug 13, 2018 0.2410 0.2495 0.2361 0.2400 18,000 -0.01(-4.00%)
Aug 10, 2018 0.2578 0.2740 0.2500 0.2500 105,000 -0.01(-3.06%)
Aug 09, 2018 0.2491 0.2579 0.2491 0.2579 15,000 -0.01(-2.79%)
Aug 08, 2018 0.2682 0.2682 0.2460 0.2653 86,400 -0.01(-2.82%)
Aug 07, 2018 0.2600 0.2752 0.2580 0.2730 60,970 +0.03(+13.75%)
Aug 06, 2018 0.2400 0.2400 0.2400 0.2400 800 -0.03(-12.34%)
Aug 03, 2018 0.2638 0.2738 0.2638 0.2738 115,300 +0.03(+12.67%)
Aug 02, 2018 0.2640 0.2640 0.2387 0.2430 22,650 -0.01(-2.80%)
Aug 01, 2018 0.2530 0.2530 0.2500 0.2500 8,804 -0.00(-1.57%)
Jul 31, 2018 0.2390 0.2540 0.2390 0.2540 11,868 +0.01(+5.83%)
Jul 30, 2018 0.2387 0.2479 0.2370 0.2400 13,150 -0.01(-3.23%)
Jul 27, 2018 0.2407 0.2480 0.2407 0.2480 9,100 +0.01(+3.03%)
Jul 26, 2018 0.2400 0.2500 0.2312 0.2407 60,000 -0.00(-0.54%)
Jul 25, 2018 0.2300 0.2450 0.2200 0.2420 108,800 +0.01(+2.98%)
Jul 24, 2018 0.2335 0.2480 0.2320 0.2350 34,600 +0.00(+0.64%)
Jul 23, 2018 0.2452 0.2452 0.2335 0.2335 8,006 -0.01(-4.77%)
Jul 20, 2018 0.2430 0.2490 0.2430 0.2452 27,900 +0.01(+4.34%)
Jul 19, 2018 0.2277 0.2400 0.2200 0.2350 83,300 +0.01(+4.12%)
Jul 18, 2018 0.2457 0.2457 0.2170 0.2257 181,700 -0.03(-10.79%)
Jul 17, 2018 0.2427 0.2530 0.2388 0.2530 14,900 +0.01(+2.26%)
Jul 16, 2018 0.2500 0.2500 0.2474 0.2474 13,666 +0.00(+1.02%)
Jul 13, 2018 0.2560 0.2560 0.2449 0.2449 50,250 +0.00(+0.00%)
Jul 12, 2018 0.2448 0.2640 0.2390 0.2449 33,206 -0.00(-0.45%)
Jul 11, 2018 0.2473 0.2700 0.2400 0.2460 100,200 -0.00(-0.81%)
Jul 10, 2018 0.3000 0.3000 0.2441 0.2480 350,200 -0.06(-19.48%)
Jul 09, 2018 0.3178 0.3300 0.2950 0.3080 651,105 +0.00(+1.55%)
Jul 06, 2018 0.2565 0.3168 0.2565 0.3033 317,868 +0.05(+19.50%)
Jul 05, 2018 0.2138 0.2600 0.2133 0.2538 263,654 +0.06(+32.19%)
Jul 03, 2018 0.1920 0.1920 0.1920 0 +0.01(+4.12%)
Jun 29, 2018 0.1844 0.1844 0.1844 0 +0.01(+6.28%)
Jun 28, 2018 0.1820 0.1829 0.1657 0.1735 74,000 -0.02(-8.20%)
Jun 27, 2018 0.1700 0.1890 0.1700 0.1890 39,800 +0.02(+9.63%)
Jun 26, 2018 0.1870 0.1870 0.1724 0.1724 46,850 -0.01(-4.22%)
Jun 25, 2018 0.1900 0.1900 0.1785 0.1800 74,500 -0.01(-5.76%)
Jun 22, 2018 0.1640 0.1925 0.1600 0.1910 200,605 +0.03(+15.76%)
Jun 21, 2018 0.1680 0.1693 0.1650 0.1650 51,000 -0.00(-1.79%)
Jun 20, 2018 0.1700 0.1700 0.1672 0.1680 37,705 +0.00(+1.20%)
Jun 19, 2018 0.1751 0.1825 0.1660 0.1660 32,650 -0.01(-6.69%)
Jun 18, 2018 0.1740 0.1779 0.1740 0.1779 5,277 -0.00(-0.34%)
Jun 15, 2018 0.1888 0.1880 0.1785 45,911 -0.01(-5.05%)
Jun 14, 2018 0.1806 0.1970 0.1806 0.1880 45,000 -0.00(-1.31%)
Jun 13, 2018 0.1925 0.1980 0.1820 0.1905 195,276 +0.01(+3.53%)
Jun 12, 2018 0.1893 0.1920 0.1785 0.1840 21,713 +0.00(+1.10%)
Jun 11, 2018 0.1893 0.1893 0.1710 0.1820 45,900 +0.00(+1.11%)
Jun 08, 2018 0.1800 0.1800 0.1800 0.1800 1,700 -0.01(-4.59%)
Jun 07, 2018 0.1880 0.1949 0.1768 0.1887 18,300 +0.01(+4.23%)
Jun 06, 2018 0.1810 0.1810 0.1810 0.1810 1,000 +0.00(+2.26%)
Jun 05, 2018 0.1740 0.1900 0.1740 0.1770 18,400 +0.01(+4.12%)
Jun 04, 2018 0.1739 0.1739 0.1700 0.1700 8,145 -0.01(-7.10%)
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.