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 (%)
Sep 30, 2020 0.1900 0.1900 0.1871 0.1871 1,000 +0.01(+5.17%)
Sep 29, 2020 0.2000 0.2000 0.1779 0.1779 36,971 -0.02(-10.24%)
Sep 28, 2020 0.1700 0.1982 0.1700 0.1982 48,455 +0.03(+14.97%)
Sep 24, 2020 0.1724 0.1724 0.1724 0 -0.00(-1.49%)
Sep 23, 2020 0.1742 0.1797 0.1670 0.1750 101,550 +0.00(+0.00%)
Sep 22, 2020 0.1731 0.1750 0.1730 0.1750 3,325 -0.01(-4.06%)
Sep 21, 2020 0.1755 0.1824 0.1755 0.1824 16,000 +0.00(+2.30%)
Sep 18, 2020 0.1800 0.1992 0.1783 0.1783 3,900 -0.01(-7.04%)
Sep 17, 2020 0.1850 0.1953 0.1722 0.1918 55,771 +0.00(+0.95%)
Sep 16, 2020 0.1900 0.1920 0.1790 0.1900 16,933 +0.01(+5.50%)
Sep 15, 2020 0.1800 0.1986 0.1784 0.1801 7,120 -0.01(-4.10%)
Sep 14, 2020 0.1841 0.2000 0.1732 0.1878 43,085 +0.00(+2.51%)
Sep 11, 2020 0.1798 0.1934 0.1700 0.1832 23,300 -0.00(-2.40%)
Sep 10, 2020 0.1880 0.1880 0.1877 0.1877 4,000 +0.00(+1.73%)
Sep 09, 2020 0.1999 0.1999 0.1845 0.1845 13,770 -0.01(-6.72%)
Sep 08, 2020 0.1876 0.2000 0.1850 0.1978 26,510 +0.00(+0.15%)
Sep 04, 2020 0.1909 0.1975 0.1817 0.1975 700 -0.01(-2.66%)
Sep 03, 2020 0.1984 0.2100 0.1850 0.2029 34,346 +0.01(+4.05%)
Sep 02, 2020 0.2115 0.2200 0.1939 0.1950 45,269 -0.02(-10.47%)
Sep 01, 2020 0.2129 0.2200 0.2100 0.2178 58,988 +0.01(+3.27%)
Aug 31, 2020 0.2087 0.2115 0.1969 0.2109 37,360 -0.01(-2.95%)
Aug 28, 2020 0.2189 0.2200 0.1948 0.2173 31,800 -0.00(-0.05%)
Aug 27, 2020 0.2244 0.2244 0.2174 0.2174 1,600 -0.01(-5.48%)
Aug 26, 2020 0.1880 0.2300 0.1880 0.2300 110,575 +0.03(+15.46%)
Aug 25, 2020 0.2000 0.2028 0.1900 0.1992 49,391 +0.00(+2.05%)
Aug 24, 2020 0.2281 0.2281 0.1952 0.1952 29,920 -0.03(-11.63%)
Aug 21, 2020 0.2214 0.2255 0.2100 0.2209 38,900 -0.00(-1.21%)
Aug 20, 2020 0.2288 0.2300 0.2236 0.2236 53,172 -0.02(-6.33%)
Aug 19, 2020 0.2320 0.2444 0.2300 0.2387 42,029 -0.01(-4.10%)
Aug 18, 2020 0.2698 0.2705 0.2489 0.2489 43,884 -0.00(-0.44%)
Aug 17, 2020 0.2440 0.2557 0.2400 0.2500 46,188 +0.01(+3.78%)
Aug 14, 2020 0.2531 0.2532 0.2409 0.2409 16,700 -0.02(-6.34%)
Aug 13, 2020 0.2386 0.2572 0.2386 0.2572 10,350 +0.01(+2.43%)
Aug 12, 2020 0.2510 0.2511 0.2200 0.2511 11,079 +0.02(+10.08%)
Aug 11, 2020 0.2500 0.2500 0.2281 0.2281 38,860 -0.02(-8.76%)
Aug 10, 2020 0.2400 0.2596 0.2281 0.2500 44,900 +0.01(+4.60%)
Aug 07, 2020 0.2524 0.2600 0.2390 0.2390 85,000 -0.02(-7.15%)
Aug 06, 2020 0.2800 0.2800 0.2574 0.2574 9,248 -0.02(-6.98%)
Aug 05, 2020 0.2677 0.2889 0.2677 0.2767 112,314 +0.01(+3.94%)
Aug 04, 2020 0.2430 0.2662 0.2350 0.2662 48,283 +0.02(+9.50%)
Jul 31, 2020 0.2431 0.2431 0.2431 0 +0.01(+5.42%)
Jul 30, 2020 0.2706 0.2706 0.2250 0.2306 128,710 -0.04(-14.37%)
Jul 29, 2020 0.2735 0.2800 0.2693 0.2693 3,700 -0.01(-3.82%)
Jul 28, 2020 0.2900 0.2900 0.2700 0.2800 39,897 -0.01(-2.23%)
Jul 27, 2020 0.2800 0.2880 0.2700 0.2864 64,198 +0.01(+3.84%)
Jul 24, 2020 0.2633 0.2794 0.2600 0.2758 44,300 +0.01(+3.72%)
Jul 23, 2020 0.2480 0.2687 0.2411 0.2659 34,030 +0.03(+12.05%)
Jul 22, 2020 0.2547 0.2556 0.2373 0.2373 40,969 -0.01(-5.61%)
Jul 21, 2020 0.2400 0.2543 0.2400 0.2514 24,127 +0.01(+4.75%)
Jul 20, 2020 0.2455 0.2500 0.2300 0.2400 114,832 +0.00(+0.00%)
Jul 17, 2020 0.2340 0.2400 0.2250 0.2400 48,500 -0.01(-4.00%)
Jul 16, 2020 0.2480 0.2500 0.2480 0.2500 7,543 +0.01(+2.42%)
Jul 15, 2020 0.2480 0.2596 0.2400 0.2441 47,884 -0.00(-1.57%)
Jul 14, 2020 0.2567 0.2567 0.2470 0.2480 18,420 +0.00(+0.49%)
Jul 13, 2020 0.2524 0.2632 0.2309 0.2468 102,951 -0.01(-3.14%)
Jul 10, 2020 0.2500 0.2551 0.2485 0.2548 11,400 +0.00(+1.51%)
Jul 09, 2020 0.2495 0.2540 0.2389 0.2510 72,701 +0.00(+0.40%)
Jul 08, 2020 0.2400 0.2561 0.2348 0.2500 96,801 +0.01(+2.04%)
Jul 07, 2020 0.2471 0.2481 0.2449 0.2450 21,830 +0.00(+1.11%)
Jul 06, 2020 0.2508 0.2584 0.2423 0.2423 23,600 +0.00(+0.50%)
Jul 02, 2020 0.2395 0.2600 0.2391 0.2411 45,500 -0.02(-7.27%)
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.