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 (%)
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%)
Feb 03, 2020 0.2208 0.2333 0.2200 0.2200 1,850 -0.00(-0.14%)
Jan 31, 2020 0.2400 0.2400 0.2203 0.2203 52,000 -0.01(-5.45%)
Jan 30, 2020 0.2366 0.2366 0.2310 0.2330 16,500 +0.00(+1.30%)
Jan 29, 2020 0.2255 0.2300 0.2200 0.2300 24,633 -0.00(-0.61%)
Jan 28, 2020 0.2300 0.2315 0.2300 0.2314 7,532 +0.00(+0.61%)
Jan 27, 2020 0.2308 0.2326 0.2300 0.2300 42,500 +0.00(+0.00%)
Jan 24, 2020 0.2208 0.2370 0.2208 0.2300 27,500 +0.01(+2.31%)
Jan 23, 2020 0.2318 0.2350 0.2248 0.2248 27,000 -0.02(-6.33%)
Jan 22, 2020 0.2447 0.2452 0.2359 0.2400 13,100 +0.01(+2.96%)
Jan 21, 2020 0.2413 0.2494 0.2328 0.2331 57,400 -0.01(-5.55%)
Jan 17, 2020 0.2249 0.2468 0.2249 0.2468 14,000 +0.02(+8.72%)
Jan 16, 2020 0.2273 0.2273 0.2270 0.2270 25,250 +0.00(+1.57%)
Jan 15, 2020 0.2180 0.2235 0.2180 0.2235 29,114 +0.01(+6.43%)
Jan 14, 2020 0.2120 0.2208 0.2100 0.2100 7,300 +0.00(+0.00%)
Jan 13, 2020 0.2166 0.2166 0.2065 0.2100 51,056 -0.00(-2.23%)
Jan 10, 2020 0.2279 0.2279 0.2100 0.2148 27,700 +0.01(+3.92%)
Jan 09, 2020 0.2100 0.2186 0.2027 0.2067 23,100 -0.00(-1.57%)
Jan 08, 2020 0.2200 0.2275 0.2100 0.2100 16,440 -0.02(-6.67%)
Jan 07, 2020 0.2250 0.2400 0.2150 0.2250 56,300 -0.01(-6.25%)
Jan 06, 2020 0.2638 0.2638 0.2400 0.2400 48,625 -0.02(-6.98%)
Jan 03, 2020 0.2346 0.2691 0.2329 0.2580 111,000 +0.03(+10.78%)
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.