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, 2017 0.4319 0.4431 0.3957 0.4124 183,253 -0.00(-0.79%)
Aug 30, 2017 0.4428 0.4500 0.3941 0.4157 216,061 -0.03(-7.46%)
Aug 29, 2017 0.4698 0.4780 0.4430 0.4492 251,635 -0.00(-0.18%)
Aug 28, 2017 0.4396 0.4850 0.4316 0.4500 400,078 +0.02(+4.65%)
Aug 25, 2017 0.4205 0.4686 0.3997 0.4300 865,573 +0.02(+4.32%)
Aug 24, 2017 0.3411 0.4122 0.3200 0.4122 241,340 +0.08(+23.90%)
Aug 23, 2017 0.3710 0.3710 0.3243 0.3327 398,207 -0.02(-6.62%)
Aug 22, 2017 0.3720 0.3881 0.3200 0.3563 964,831 -0.02(-5.19%)
Aug 21, 2017 0.3041 0.3758 0.3041 0.3758 180,197 +0.10(+34.94%)
Aug 18, 2017 0.2840 0.2861 0.2765 0.2785 100,400 -0.00(-0.61%)
Aug 17, 2017 0.2811 0.2880 0.2747 0.2802 90,699 +0.01(+4.40%)
Aug 16, 2017 0.2693 0.2713 0.2637 0.2684 29,717 -0.00(-0.07%)
Aug 15, 2017 0.2695 0.2800 0.2647 0.2686 95,500 -0.00(-0.22%)
Aug 14, 2017 0.2697 0.2800 0.2692 0.2692 366,248 +0.00(+1.13%)
Aug 11, 2017 0.2613 0.2726 0.2613 0.2662 24,500 +0.01(+1.95%)
Aug 10, 2017 0.2603 0.2690 0.2539 0.2611 46,138 -0.00(-1.06%)
Aug 09, 2017 0.2639 0.2350 0.2639 48,500 +0.03(+12.30%)
Aug 08, 2017 0.2278 0.2350 0.2164 0.2350 35,400 +0.01(+4.91%)
Aug 07, 2017 0.2240 0.2240 0.2240 0.2240 4,500 +0.00(+0.77%)
Aug 04, 2017 0.2251 0.2391 0.2172 0.2223 5,000 -0.01(-3.60%)
Aug 03, 2017 0.2390 0.2400 0.2210 0.2306 11,350 -0.01(-2.99%)
Aug 02, 2017 0.2480 0.2486 0.2377 0.2377 19,500 -0.01(-4.92%)
Aug 01, 2017 0.2463 0.2500 0.2422 0.2500 69,500 +0.00(+0.00%)
Jul 31, 2017 0.2666 0.2666 0.2500 0.2500 49,000 -0.01(-2.08%)
Jul 28, 2017 0.2487 0.2630 0.2460 0.2553 23,100 +0.00(+0.20%)
Jul 27, 2017 0.2740 0.2740 0.2508 0.2548 28,300 -0.03(-9.93%)
Jul 25, 2017 0.2829 0.2829 0.2829 0 -0.01(-4.10%)
Jul 24, 2017 0.2897 0.2950 0.2890 0.2950 39,100 +0.02(+6.38%)
Jul 21, 2017 0.2700 0.2872 0.2689 0.2773 28,550 +0.01(+5.60%)
Jul 20, 2017 0.2798 0.2798 0.2550 0.2626 19,500 -0.01(-4.16%)
Jul 19, 2017 0.2679 0.2800 0.2679 0.2740 22,000 +0.01(+3.20%)
Jul 18, 2017 0.2797 0.2834 0.2655 0.2655 84,200 -0.01(-5.18%)
Jul 17, 2017 0.2648 0.2820 0.2648 0.2800 54,107 +0.01(+3.05%)
Jul 14, 2017 0.2717 0.2717 0.2717 0.2717 4,000 +0.00(+1.68%)
Jul 13, 2017 0.2684 0.2760 0.2549 0.2672 64,618 -0.00(-0.67%)
Jul 12, 2017 0.2670 0.2713 0.2611 0.2690 22,400 +0.01(+3.66%)
Jul 11, 2017 0.2595 0.2595 0.2474 0.2595 87,000 -0.01(-4.31%)
Jul 10, 2017 0.2610 0.2712 0.2610 0.2712 2,500 +0.00(+1.84%)
Jul 07, 2017 0.2663 0.2663 0.2663 0.2663 3,000 +0.00(+1.61%)
Jul 06, 2017 0.2624 0.2624 0.2621 0.2621 20,000 -0.00(-0.50%)
Jul 05, 2017 0.2634 0.2634 0.2634 0.2634 675 -0.00(-1.39%)
Jul 03, 2017 0.2671 0.2671 0.2671 0.2671 0 +0.00(+0.00%)
Jun 30, 2017 0.2671 0.2671 0.2671 0 +0.00(+0.60%)
Jun 29, 2017 0.2655 0.2655 0.2655 0.2655 5,000 +0.01(+5.78%)
Jun 28, 2017 0.2563 0.2563 0.2510 0.2510 8,923 +0.03(+12.81%)
Jun 26, 2017 0.2225 0.2225 0.2225 0 -0.02(-9.33%)
Jun 23, 2017 0.2454 0.2454 0.2454 0.2454 20,000 +0.02(+6.51%)
Jun 22, 2017 0.2468 0.2468 0.2280 0.2304 13,500 -0.02(-7.47%)
Jun 21, 2017 0.2428 0.2490 0.2428 0.2490 13,500 +0.03(+15.71%)
Jun 20, 2017 0.2114 0.2245 0.2114 0.2152 18,000 +0.03(+16.32%)
Jun 19, 2017 0.1850 0.1850 0.1850 0.1850 2,303 -0.02(-7.55%)
Jun 13, 2017 0.2001 0.2001 0.2001 0 -0.00(-0.25%)
Jun 12, 2017 0.2006 0.2006 0.2006 0.2006 2,000 +0.00(+0.96%)
Jun 09, 2017 0.1987 0.1987 0.1987 0.1987 5,000 -0.00(-0.25%)
Jun 08, 2017 0.1992 0.1992 0.1992 0.1992 2,000 -0.01(-3.77%)
Jun 07, 2017 0.2070 0.2070 0.2070 0.2070 550 -0.00(-1.43%)
Jun 06, 2017 0.2026 0.2100 0.2026 0.2100 18,510 +0.02(+10.53%)
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.