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 (%)
Aug 31, 2022 0.1002 0.1002 0.1002 0.1002 380 -0.01(-4.75%)
Aug 30, 2022 0.1150 0.1150 0.1052 0.1052 3,350 +0.00(+0.10%)
Aug 29, 2022 0.1079 0.1079 0.1029 0.1051 15,200 +0.01(+11.81%)
Aug 26, 2022 0.0948 0.0948 0.0940 0.0940 4,945 -0.00(-1.05%)
Aug 25, 2022 0.0931 0.0950 0.0929 0.0950 25,680 -0.00(-2.86%)
Aug 24, 2022 0.1030 0.1030 0.0900 0.0978 35,040 +0.01(+14.52%)
Aug 22, 2022 0.0854 0 -0.00(-5.22%)
Aug 19, 2022 0.0868 0.0901 0.0840 0.0901 40,550 +0.00(+0.67%)
Aug 18, 2022 0.0850 0.0895 0.0850 0.0895 30,000 +0.01(+6.67%)
Aug 17, 2022 0.0860 0.0860 0.0839 0.0839 21,500 -0.01(-6.98%)
Aug 16, 2022 0.0902 0.0902 0.0902 0.0902 3,000 -0.00(-4.45%)
Aug 15, 2022 0.0871 0.0947 0.0871 0.0944 10,400 -0.00(-0.53%)
Aug 12, 2022 0.0910 0.0949 0.0910 0.0949 39,393 +0.00(+4.40%)
Aug 11, 2022 0.0909 0.0909 0.0901 0.0909 146,092 +0.00(+1.11%)
Aug 10, 2022 0.0896 0.0909 0.0896 0.0899 55,000 +0.00(+0.45%)
Aug 09, 2022 0.0900 0.0900 0.0885 0.0895 63,893 -0.01(-5.29%)
Aug 08, 2022 0.0895 0.0945 0.0895 0.0945 34,000 +0.00(+3.96%)
Aug 05, 2022 0.0912 0.0939 0.0909 0.0909 6,500 +0.00(+2.25%)
Aug 04, 2022 0.0900 0.0927 0.0889 0.0889 55,215 -0.00(-3.89%)
Aug 03, 2022 0.0925 0.0925 0.0925 0.0925 4,055 -0.00(-1.60%)
Aug 02, 2022 0.0949 0.0949 0.0887 0.0940 110,600 +0.00(+1.62%)
Aug 01, 2022 0.0949 0.0949 0.0925 0.0925 33,266 +0.00(+5.47%)
Jul 29, 2022 0.0942 0.0942 0.0877 0.0877 1,675 -0.00(-2.12%)
Jul 28, 2022 0.0886 0.0896 0.0886 0.0896 15,300 -0.00(-4.68%)
Jul 27, 2022 0.0901 0.0940 0.0901 0.0940 204,100 +0.00(+4.33%)
Jul 26, 2022 0.0900 0.0902 0.0873 0.0901 167,000 -0.00(-4.15%)
Jul 25, 2022 0.0925 0.0945 0.0876 0.0940 163,000 -0.01(-7.84%)
Jul 22, 2022 0.1027 0.1027 0.1019 0.1020 4,000 -0.00(-0.68%)
Jul 21, 2022 0.0980 0.1027 0.0980 0.1027 10,750 -0.01(-5.35%)
Jul 20, 2022 0.1010 0.1085 0.1010 0.1085 17,000 +0.01(+6.79%)
Jul 18, 2022 0.1016 0 -0.00(-1.36%)
Jul 15, 2022 0.1030 0.1030 0.1030 0.1030 1,500 +0.00(+3.00%)
Jul 14, 2022 0.1050 0.1050 0.1000 0.1000 17,000 -0.00(-4.76%)
Jul 12, 2022 0.1050 0 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1100 0.1050 0.1050 2,182 -0.01(-4.55%)
Jul 08, 2022 0.1100 0.1100 0.1084 0.1100 20,000 +0.00(+0.82%)
Jul 07, 2022 0.1056 0.1091 0.1056 0.1091 59,048 +0.00(+3.51%)
Jul 06, 2022 0.1075 0.1091 0.1054 0.1054 28,481 -0.00(-2.95%)
Jul 05, 2022 0.1115 0.1115 0.1086 0.1086 1,400 -0.00(-3.89%)
Jul 01, 2022 0.1130 0.1130 0.0891 0.1130 1,500 +0.01(+4.73%)
Jun 30, 2022 0.1100 0.1100 0.1057 0.1079 13,694 +0.00(+3.75%)
Jun 29, 2022 0.1089 0.1144 0.1040 0.1040 4,200 -0.01(-8.77%)
Jun 28, 2022 0.1139 0.1140 0.1081 0.1140 35,800 +0.00(+3.64%)
Jun 27, 2022 0.1100 0.1100 0.1100 0.1100 97,455 +0.00(+3.09%)
Jun 24, 2022 0.1100 0.1100 0.1067 0.1067 13,200 -0.00(-3.00%)
Jun 23, 2022 0.1100 0.1126 0.1073 0.1100 71,450 -0.01(-6.78%)
Jun 22, 2022 0.1165 0.1180 0.1142 0.1180 63,825 +0.00(+0.43%)
Jun 21, 2022 0.1175 0.1175 0.1175 0.1175 1,116 +0.00(+0.60%)
Jun 17, 2022 0.1040 0.1200 0.1040 0.1168 14,000 -0.00(-0.93%)
Jun 16, 2022 0.1138 0.1260 0.1138 0.1179 19,700 +0.00(+1.20%)
Jun 15, 2022 0.1200 0.1200 0.1120 0.1165 10,259 -0.00(-0.09%)
Jun 14, 2022 0.1050 0.1221 0.1050 0.1166 15,500 -0.00(-2.75%)
Jun 13, 2022 0.1251 0.1251 0.1191 0.1199 39,500 -0.01(-5.44%)
Jun 10, 2022 0.1291 0.1305 0.1251 0.1268 94,477 -0.00(-0.31%)
Jun 09, 2022 0.1280 0.1280 0.1272 0.1272 2,750 -0.01(-4.36%)
Jun 08, 2022 0.1320 0.1350 0.1276 0.1330 59,970 +0.01(+9.74%)
Jun 07, 2022 0.1200 0.1281 0.1200 0.1212 8,581 -0.00(-1.94%)
Jun 06, 2022 0.1238 0.1238 0.1236 0.1236 5,369 -0.00(-0.32%)
Jun 02, 2022 0.1240 0 +0.01(+5.26%)
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.